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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.55	84.72	84.72	85.02	83.19	770,000
September 25, 2025	82.79	83.39	83.39	83.92	82.3	766,000
September 24, 2025	85.74	83.39	83.39	85.97	83	1.24M
September 23, 2025	87.38	86.09	86.09	88	85.81	681,230
September 22, 2025	88.31	86.89	86.89	88.31	86.48	740,508
September 19, 2025	90.79	88.3	88.3	90.79	87.76	1.44M
September 18, 2025	90.52	90.94	90.94	91.03	89.21	1.14M
September 17, 2025	94.01	90.34	90.34	96.41	90.05	905,591
September 16, 2025	95.15	93.93	93.93	95.95	93.22	512,135
September 15, 2025	96.52	94.97	94.97	96.52	94.3	579,330
September 12, 2025	96.94	95.91	95.91	97.46	95.85	303,948
September 11, 2025	95.81	97.74	97.74	97.88	95.81	480,700
September 10, 2025	95.42	95.41	95.41	96.42	94.78	555,424
September 09, 2025	98.26	95.72	95.72	98.54	95	440,103
September 08, 2025	98.28	99.28	99.28	99.37	97.4	632,500
September 05, 2025	98.04	99.02	99.02	101.28	97.4	966,700
September 04, 2025	93.83	96.76	96.76	96.78	93.51	1.08M
September 03, 2025	92.84	93.03	93.03	93.39	91.63	479,700
September 02, 2025	93.56	93.21	93.21	94.06	92.6	586,117
August 29, 2025	96.05	95.11	95.11	96.14	94.59	707,300
August 28, 2025	96.92	95.7	95.7	96.92	94.59	719,847
August 27, 2025	96.84	96.17	96.17	97.84	96.06	882,500
August 26, 2025	98.94	97.34	97.34	99.44	97.31	1.49M
August 25, 2025	98.68	99.07	99.07	99.27	97.6	883,700
August 22, 2025	93.53	99.48	99.48	99.78	91.92	1.32M
August 21, 2025	91.95	92.43	92.43	93.56	90.64	1.01M
August 20, 2025	97.03	92.82	92.82	97.81	92.59	1.07M
August 19, 2025	97.49	98.5	98.5	99.09	97.43	445,100
August 18, 2025	99.57	97.13	97.13	99.72	96.79	672,155
August 15, 2025	100.66	99.51	99.51	101.08	99.07	809,300
August 14, 2025	100.33	100.37	100.09	101.26	99.47	859,639
August 13, 2025	96.33	102.75	102.46	102.86	96.29	1.35M
August 12, 2025	90.41	95.6	95.33	95.87	90.13	1.34M
August 11, 2025	90.74	90.04	89.79	90.97	89.65	712,822
August 08, 2025	92.88	90.81	90.81	93.13	90.33	646,100
August 07, 2025	93.64	92.54	92.54	94.29	91.93	1.04M
August 06, 2025	89.63	93.24	93.24	93.4	87.69	2.41M
August 05, 2025	91.58	94.96	94.96	95.63	91.58	1.13M
August 04, 2025	90.72	91.83	91.83	92.16	90.23	809,533
August 01, 2025	90	90.48	90.48	90.58	87.94	796,600
July 31, 2025	90.23	90.41	90.41	91.16	89.74	996,436
July 30, 2025	89.73	90.82	90.82	91.79	89.73	976,724
July 29, 2025	89.83	90.01	90.01	90.51	89.15	535,533
July 28, 2025	89.54	89.46	89.46	90.38	88.93	389,700
July 25, 2025	89.01	89.84	89.84	90.01	88.55	453,139
July 24, 2025	88.68	88.48	88.48	89.19	87.49	596,200
July 23, 2025	90.02	89.16	89.16	90.2	88.87	378,636
July 22, 2025	86.47	88.89	88.89	89.27	86.27	551,416
July 21, 2025	88.25	86.07	86.07	88.58	85.93	364,246
July 18, 2025	88.77	87.41	87.41	89.02	86.48	382,306
July 17, 2025	87.34	88.56	88.56	89.03	87.34	576,800
July 16, 2025	87.1	87.34	87.34	87.91	86.52	592,100
July 15, 2025	91	87.12	87.12	91.43	87.06	470,066
July 14, 2025	92.47	90.97	90.97	92.74	90.81	428,200
July 11, 2025	95.1	92.91	92.91	95.59	92.7	528,933
July 10, 2025	90.38	96.48	96.48	97.62	90.36	1.29M
July 09, 2025	90.34	90.5	90.5	90.63	89.32	510,500
July 08, 2025	89.48	89.91	89.91	90.74	89.1	494,600
July 07, 2025	91	89.48	89.48	91.31	88.71	501,640
July 03, 2025	92.42	91.77	91.77	92.53	91.27	578,214

Louisiana-Pacific Corporation (LPX) NYSE