Louisiana-Pacific Corporation - LPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	82.55	81.99	81.99	82.55	81.31	473,625
December 22, 2025	80.92	82.44	82.44	82.78	80.8	736,135
December 19, 2025	84.42	80.81	80.81	84.42	79.01	3.22M
December 18, 2025	85.31	85.21	85.21	86.48	84.98	662,904
December 17, 2025	83.77	84.44	84.44	85.12	83.46	437,448
December 16, 2025	86.25	84.44	84.44	86.43	84.15	839,700
December 15, 2025	87.17	85.91	85.91	87.17	85.77	1.26M
December 12, 2025	88.13	86.67	86.67	88.7	86.58	1.83M
December 11, 2025	87.69	87.67	87.67	88.47	87.31	1.35M
December 10, 2025	84.16	87.12	87.12	87.8	83.79	1.46M
December 09, 2025	84	83.86	83.86	84.59	83.28	696,802
December 08, 2025	84.2	84.6	84.6	85.05	83.36	761,126
December 05, 2025	82.3	84.21	84.21	85.33	82.04	987,100
December 04, 2025	83.28	82.19	82.19	83.5	81.95	538,314
December 03, 2025	82.03	82.75	82.75	83.24	82.03	567,900
December 02, 2025	82.14	81.84	81.84	82.21	81.15	848,624
December 01, 2025	81.02	82.06	82.06	83.68	80.95	918,700
November 28, 2025	81.73	82.01	82.01	82.64	81.52	1.11M
November 26, 2025	80.95	81.5	81.5	82.07	80.81	864,600
November 25, 2025	78.51	81.38	81.38	81.95	78.1	1.19M
November 24, 2025	76.97	77.54	77.54	77.67	76.6	889,609
November 21, 2025	75.02	77.75	77.75	79.1	74.92	920,500
November 20, 2025	75.63	74.65	74.65	76.04	74.17	853,000
November 19, 2025	74.69	74.99	74.99	75.38	74.02	714,600
November 18, 2025	74.15	74.66	74.66	75.63	73.74	638,729
November 17, 2025	75.46	74.6	74.6	75.46	73.42	1.42M
November 14, 2025	75.15	75.41	75.41	75.46	74.01	842,000
November 13, 2025	77.41	75.87	75.59	78.25	75.22	866,039
November 12, 2025	77.74	77.87	77.58	78.56	76.33	819,642
November 11, 2025	77.75	77.75	77.75	78.32	77.01	670,796
November 10, 2025	79.35	76.83	76.83	79.35	76.56	1.32M
November 07, 2025	76.61	78.5	78.5	78.67	76.25	1.24M
November 06, 2025	77.33	77.22	77.22	79.26	76.37	1.26M
November 05, 2025	81.07	78.18	78.18	83.11	78.03	3.35M
November 04, 2025	84.3	85.33	85.33	85.9	83.59	994,300
November 03, 2025	86.42	86.07	86.07	87.06	85.22	638,404
October 31, 2025	88.19	87.11	87.11	88.19	86.21	763,005
October 30, 2025	88.68	88.22	88.22	90.18	87.88	528,300
October 29, 2025	90.8	89.09	89.09	91.13	87.62	695,043
October 28, 2025	92.26	91.4	91.4	92.26	91.08	543,600
October 27, 2025	92.71	92.81	92.81	93.9	91.55	486,361
October 24, 2025	93.38	92.78	92.78	94.25	91.62	704,928
October 23, 2025	90.14	90.76	90.76	91.02	88.42	647,572
October 22, 2025	92.38	90.38	90.38	92.62	90.15	588,709
October 21, 2025	90.09	92.65	92.65	93.08	89.95	544,400
October 20, 2025	90.51	90.75	90.75	91.27	90.19	397,500
October 17, 2025	89.76	90.14	90.14	90.63	88.87	304,500
October 16, 2025	93.51	90.26	90.26	93.74	89.41	632,834
October 15, 2025	93.17	93.02	93.02	93.6	91.92	764,345
October 14, 2025	89.08	92.79	92.79	93.85	89.08	803,343
October 13, 2025	88.77	89.73	89.73	90.34	88.58	946,114
October 10, 2025	91.08	88.83	88.83	91.5	88.71	1.11M
October 09, 2025	92.59	90.1	90.1	94	89.04	858,754
October 08, 2025	90.64	90.31	90.31	91	89.15	615,736
October 07, 2025	91.07	89.9	89.9	92.55	89.03	1.13M
October 06, 2025	90.02	89.19	89.19	90.88	87.95	567,103
October 03, 2025	90.27	90.41	90.41	90.9	89.35	1.03M
October 02, 2025	89.72	89.98	89.98	90.84	89.44	693,400
October 01, 2025	88.94	90.18	90.18	90.3	88.44	993,400
September 30, 2025	85.26	88.84	88.84	89.02	84.68	1.2M

Louisiana-Pacific Corporation (LPX) NYSE