Louisiana-Pacific Corporation LPX
NYSE · United States · Non-Energy Minerals
$64.550.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.55 | 0.00% | $64.45 | $64.92 | $62.18 | 1.72M |
| 2026-09-30 | $64.55 | -1.84% | $66.50 | $66.80 | $64.53 | 1.16M |
| 2026-09-29 | $65.76 | -0.45% | $65.30 | $66.80 | $65.21 | 995.00K |
| 2026-09-28 | $66.06 | -0.96% | $65.82 | $66.90 | $64.98 | 1.03M |
| 2026-09-25 | $66.70 | +0.63% | $66.35 | $67.39 | $65.63 | 618.10K |
| 2026-09-24 | $66.28 | -2.56% | $67.67 | $68.17 | $65.57 | 889.50K |
| 2026-09-23 | $68.02 | 0.00% | $67.27 | $68.71 | $66.69 | 1.42M |
| 2026-09-22 | $68.02 | +4.57% | $66.44 | $68.07 | $66.20 | 1.37M |
| 2026-09-21 | $65.05 | -0.41% | $65.95 | $66.27 | $64.50 | 961.50K |
| 2026-09-18 | $65.32 | -0.76% | $66.82 | $66.82 | $64.49 | 1.15M |
| 2026-09-17 | $65.82 | +0.70% | $67.05 | $67.11 | $65.61 | 1.05M |
| 2026-09-16 | $65.36 | +0.94% | $65.00 | $67.05 | $64.88 | 1.40M |
| 2026-09-15 | $64.75 | -3.05% | $66.69 | $66.73 | $64.59 | 1.45M |
| 2026-09-14 | $66.79 | -0.74% | $66.74 | $67.47 | $66.10 | 959.00K |
| 2026-09-11 | $67.29 | +2.39% | $66.71 | $67.49 | $65.37 | 836.00K |
| 2026-09-10 | $65.72 | -2.67% | $68.10 | $68.10 | $65.35 | 1.58M |
| 2026-09-09 | $67.52 | +0.66% | $67.00 | $67.77 | $66.36 | 953.30K |
| 2026-09-08 | $67.08 | -1.60% | $68.54 | $68.58 | $66.09 | 1.19M |
| 2026-09-04 | $68.17 | +0.65% | $68.55 | $69.51 | $67.05 | 822.20K |
| 2026-09-03 | $67.73 | -0.85% | $69.33 | $70.38 | $66.83 | 895.70K |
| 2026-09-02 | $68.31 | -0.73% | $69.80 | $69.80 | $68.26 | 852.70K |
| 2026-09-01 | $68.81 | -2.41% | $69.54 | $70.10 | $67.85 | 1.32M |
| 2026-08-31 | $70.51 | -1.05% | $70.33 | $70.92 | $69.28 | 1.42M |
| 2026-08-28 | $71.26 | +0.76% | $71.78 | $72.73 | $70.09 | 974.40K |
| 2026-08-27 | $70.72 | -0.70% | $70.79 | $71.57 | $70.00 | 1.18M |
| 2026-08-26 | $71.22 | -1.52% | $72.44 | $72.91 | $71.13 | 838.00K |
| 2026-08-25 | $72.32 | -0.41% | $73.25 | $73.25 | $71.83 | 980.20K |
| 2026-08-24 | $72.62 | -0.77% | $73.68 | $74.52 | $71.69 | 634.00K |
| 2026-08-21 | $73.18 | -0.77% | $73.94 | $74.28 | $73.00 | 797.20K |
| 2026-08-20 | $73.75 | -2.95% | $73.86 | $75.20 | $72.83 | 1.04M |
| 2026-08-19 | $75.99 | +6.68% | $72.77 | $76.05 | $72.24 | 1.11M |
| 2026-08-18 | $71.23 | -1.47% | $72.02 | $72.02 | $70.12 | 1.10M |
| 2026-08-17 | $72.29 | -2.17% | $73.24 | $73.89 | $70.80 | 1.33M |
| 2026-08-14 | $73.89 | -0.34% | $73.80 | $74.53 | $73.15 | 828.10K |
| 2026-08-13 | $74.14 | +0.65% | $74.44 | $75.24 | $73.28 | 1.07M |
| 2026-08-12 | $73.66 | -2.46% | $75.11 | $75.93 | $72.64 | 816.50K |
| 2026-08-11 | $75.52 | +1.52% | $74.90 | $76.65 | $74.90 | 1.44M |
| 2026-08-10 | $74.39 | -5.25% | $77.89 | $77.91 | $74.19 | 1.21M |
| 2026-08-07 | $78.51 | +3.43% | $77.50 | $79.48 | $77.01 | 1.15M |
| 2026-08-06 | $75.91 | -1.87% | $76.59 | $77.84 | $74.38 | 1.44M |
| 2026-08-05 | $77.36 | +0.72% | $75.00 | $79.35 | $73.45 | 2.15M |
| 2026-08-04 | $76.81 | +4.14% | $73.51 | $77.72 | $73.01 | 1.99M |
| 2026-08-03 | $73.76 | +1.84% | $70.50 | $74.50 | $70.25 | 1.82M |
| 2026-07-31 | $72.43 | +0.72% | $71.73 | $72.84 | $70.96 | 919.40K |
| 2026-07-30 | $71.91 | -2.31% | $74.05 | $74.19 | $71.33 | 1.28M |
| 2026-07-29 | $73.61 | -3.84% | $75.37 | $76.44 | $73.44 | 1.65M |
| 2026-07-28 | $76.55 | +3.13% | $75.22 | $77.79 | $75.22 | 1.02M |
| 2026-07-27 | $74.23 | -0.34% | $75.19 | $77.34 | $73.68 | 695.90K |
| 2026-07-24 | $74.48 | +3.24% | $72.13 | $74.84 | $71.93 | 710.40K |
| 2026-07-23 | $72.14 | -0.66% | $70.83 | $72.52 | $70.49 | 913.40K |
| 2026-07-22 | $72.62 | +3.37% | $70.85 | $72.63 | $70.38 | 682.70K |
| 2026-07-21 | $70.25 | -1.50% | $71.50 | $72.40 | $69.42 | 1.55M |
| 2026-07-20 | $71.32 | -3.60% | $73.97 | $73.97 | $70.93 | 713.20K |
| 2026-07-17 | $73.98 | -3.77% | $76.58 | $77.61 | $73.64 | 847.50K |
| 2026-07-16 | $76.88 | +4.68% | $73.44 | $77.20 | $73.44 | 980.00K |
| 2026-07-15 | $73.44 | -2.61% | $75.58 | $77.44 | $73.38 | 1.65M |
| 2026-07-14 | $75.41 | +4.45% | $74.04 | $75.80 | $72.98 | 2.25M |
| 2026-07-13 | $72.20 | -1.31% | $73.21 | $74.47 | $71.85 | 967.80K |
| 2026-07-10 | $73.16 | +0.61% | $72.98 | $74.71 | $72.98 | 1.22M |
| 2026-07-09 | $72.72 | +0.87% | $72.37 | $73.51 | $72.15 | 1.10M |
| 2026-07-08 | $72.09 | -3.60% | $74.00 | $74.00 | $70.25 | 1.50M |
| 2026-07-07 | $74.78 | -3.65% | $77.96 | $78.60 | $74.23 | 1.42M |
| 2026-07-06 | $77.61 | -2.14% | $79.13 | $79.49 | $76.65 | 900.70K |
| 2026-07-02 | $79.31 | +0.83% | $79.33 | $81.48 | $77.89 | 1.05M |
| 2026-07-01 | $78.66 | 0.00% | $78.29 | $80.13 | $78.06 | 1.07M |
| 2026-06-30 | $78.66 | -2.33% | $80.98 | $80.98 | $78.29 | 1.41M |
| 2026-06-29 | $80.54 | -2.23% | $81.14 | $81.51 | $78.47 | 1.09M |
| 2026-06-26 | $82.38 | +0.96% | $81.25 | $82.73 | $80.60 | 1.28M |
| 2026-06-25 | $81.60 | +2.40% | $80.29 | $83.75 | $80.29 | 1.37M |
| 2026-06-24 | $79.69 | +7.44% | $75.28 | $80.80 | $75.28 | 1.86M |
| 2026-06-23 | $74.17 | -2.07% | $76.29 | $76.29 | $73.70 | 805.60K |
| 2026-06-22 | $75.74 | -2.35% | $76.31 | $77.47 | $75.28 | 620.90K |
| 2026-06-18 | $77.56 | +3.02% | $76.50 | $79.34 | $76.37 | 1.96M |
| 2026-06-17 | $75.29 | -2.65% | $77.22 | $79.64 | $75.24 | 926.70K |
| 2026-06-16 | $77.34 | +0.14% | $77.86 | $78.94 | $77.04 | 728.30K |
| 2026-06-15 | $77.23 | +2.92% | $77.27 | $79.69 | $76.95 | 845.20K |
| 2026-06-12 | $75.04 | +0.37% | $75.72 | $76.87 | $74.63 | 1.01M |
| 2026-06-11 | $74.76 | +4.18% | $72.33 | $74.96 | $70.44 | 1.11M |
| 2026-06-10 | $71.76 | -1.01% | $71.56 | $72.44 | $70.19 | 1.05M |
| 2026-06-09 | $72.49 | +3.48% | $71.10 | $73.45 | $70.93 | 1.14M |
| 2026-06-08 | $70.05 | -0.78% | $70.73 | $71.20 | $69.40 | 830.60K |
| 2026-06-05 | $70.60 | -0.97% | $70.90 | $72.27 | $70.45 | 1.69M |
| 2026-06-04 | $71.29 | -3.39% | $74.65 | $75.10 | $71.01 | 1.39M |
| 2026-06-03 | $73.79 | -0.11% | $72.90 | $74.50 | $72.63 | 613.70K |
| 2026-06-02 | $73.87 | -0.89% | $72.75 | $75.04 | $72.48 | 905.70K |
| 2026-06-01 | $74.53 | -2.42% | $75.46 | $75.48 | $72.22 | 802.10K |
| 2026-05-29 | $76.38 | +0.38% | $76.11 | $76.94 | $75.33 | 1.19M |
| 2026-05-28 | $76.09 | +1.13% | $74.30 | $76.68 | $73.40 | 934.10K |
| 2026-05-27 | $75.24 | +2.37% | $74.25 | $76.52 | $74.12 | 940.40K |
| 2026-05-26 | $73.50 | +4.24% | $70.90 | $73.78 | $70.37 | 779.40K |