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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.31	81.28	81.28	85.7	81.19	1.37M
February 19, 2026	86.07	85.21	85.21	87.36	84.73	1.02M
February 18, 2026	88.7	86.27	86.27	90.03	86.23	1.34M
February 17, 2026	91.16	88.86	88.86	91.16	86.7	2.62M
February 13, 2026	93.98	93.62	93.62	95.4	92.78	1.74M
February 12, 2026	97.73	93.89	93.89	99.31	93.68	937,438
February 11, 2026	96.95	97.01	97.01	97.96	94.73	1.24M
February 10, 2026	96.49	96.59	96.59	100.34	96.08	2.18M
February 09, 2026	96.84	98.57	98.57	98.74	96.06	788,836
February 06, 2026	95.25	96.97	96.97	97.45	94.37	1.15M
February 05, 2026	95.93	93.83	93.83	95.93	92.96	1.87M
February 04, 2026	90.25	94.19	94.19	95.7	89.51	2.02M
February 03, 2026	83.93	89.17	89.17	91.42	83.93	1.59M
February 02, 2026	83.74	84.76	84.76	85.61	83.15	691,345
January 30, 2026	85.85	83.74	83.74	85.94	83.32	940,525
January 29, 2026	87.95	86.44	86.44	88.15	84.15	940,800
January 28, 2026	87.76	88.43	88.43	89.51	87.15	855,100
January 27, 2026	89.95	88.01	88.01	90.44	87.66	814,400
January 26, 2026	91.8	90.61	90.61	91.8	89.33	511,828
January 23, 2026	92.47	91.25	91.25	92.7	91.01	514,947
January 22, 2026	93.18	92.61	92.61	94.04	91.6	984,231
January 21, 2026	92.75	92.17	92.17	93.95	91.9	709,732
January 20, 2026	91.18	91.92	91.92	92.37	90.95	484,843
January 16, 2026	93.45	93.14	93.14	94.11	92.46	829,500
January 15, 2026	93.52	93.71	93.71	94.07	91.43	842,100
January 14, 2026	91.24	91.99	91.99	93.58	90.13	2.26M
January 13, 2026	90.91	91.34	91.34	92.31	90.91	1.66M
January 12, 2026	91.01	91.38	91.38	91.48	89.8	1.72M
January 09, 2026	85.95	92.05	92.05	92.37	85.34	1.99M
January 08, 2026	78.22	84.48	84.48	85.69	77.86	1.44M
January 07, 2026	85.68	79.15	79.15	85.68	78.86	1.23M
January 06, 2026	83.55	85.11	85.11	85.33	83.5	753,400
January 05, 2026	81.19	83.89	83.89	84.49	81.19	603,937
January 02, 2026	80.88	81.73	81.73	82.09	79.56	834,625
December 31, 2025	82.23	80.76	80.76	82.23	80.66	354,937
December 30, 2025	81.58	82.32	82.32	82.66	81.07	986,900
December 29, 2025	83.16	81.92	81.92	83.16	81.75	1.24M
December 26, 2025	82.35	82.97	82.97	83.08	82.09	398,264
December 24, 2025	82.66	82.55	82.55	83.08	82.1	198,715
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

Louisiana-Pacific Corporation (LPX) NYSE