NYSE : LPX
Louisiana-Pacific Corporation — Price history
Industrials · Building Products & Equipment · United States
Last price 73.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Louisiana-Pacific Corporation (LPX) closed at 75.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.17 | 75.6 | 72.84 | 75.58 | 2,394,570 | +3.10% |
| 2026-10-30 | 72.33 | 75.08 | 72.23 | 73.31 | 1,321,220 | -0.20% |
| 2026-10-29 | 70.86 | 73.89 | 70.33 | 73.46 | 1,214,742 | +4.85% |
| 2026-10-28 | 72.01 | 72.51 | 69.13 | 70.06 | 1,348,004 | -2.76% |
| 2026-10-27 | 72.48 | 72.643 | 71.28 | 72.05 | 657,917 | +0.03% |
| 2026-10-26 | 74.165 | 74.165 | 71.99 | 72.03 | 882,699 | -2.35% |
| 2026-10-23 | 74.07 | 74.83 | 73.22 | 73.76 | 973,057 | -1.46% |
| 2026-10-22 | 71.15 | 74.96 | 71.15 | 74.85 | 1,742,678 | +3.21% |
| 2026-10-21 | 72.78 | 73.43 | 71.82 | 72.52 | 1,053,484 | +0.23% |
| 2026-10-20 | 71.18 | 73.18 | 70.94 | 72.35 | 1,532,383 | +2.35% |
| 2026-10-19 | 70.09 | 71.6 | 69.735 | 70.69 | 1,611,896 | +0.91% |
| 2026-10-16 | 69.49 | 71.1 | 69.46 | 70.05 | 1,343,978 | +0.95% |
| 2026-10-15 | 66.19 | 70 | 66.19 | 69.39 | 1,478,605 | +4.33% |
| 2026-10-14 | 65.01 | 66.88 | 65.01 | 66.51 | 1,018,200 | -0.45% |
| 2026-10-13 | 66.64 | 67.51 | 65.8 | 66.81 | 1,157,975 | +1.33% |
| 2026-10-12 | 64.77 | 66.29 | 64.01 | 65.93 | 1,277,055 | +0.37% |
| 2026-10-09 | 65.14 | 66.08 | 64.53 | 65.69 | 881,660 | +0.97% |
| 2026-10-08 | 64.19 | 66.105 | 63.47 | 65.06 | 1,144,592 | +0.49% |
| 2026-10-07 | 65.63 | 65.76 | 64.03 | 64.74 | 1,211,988 | -3.21% |
| 2026-10-06 | 65.71 | 68.015 | 65.01 | 66.89 | 1,049,041 | +2.45% |
| 2026-10-05 | 65.99 | 67.195 | 63.866 | 65.29 | 1,538,646 | +0.29% |
| 2026-10-02 | 66.16 | 66.565 | 64.505 | 65.1 | 987,981 | +0.85% |
| 2026-10-01 | 64.45 | 64.92 | 62.18 | 64.55 | 1,716,914 | +0.00% |
| 2026-09-30 | 66.5 | 66.8 | 64.53 | 64.55 | 1,114,539 | -1.84% |
| 2026-09-29 | 65.3 | 66.8 | 65.21 | 65.76 | 987,285 | -0.45% |
| 2026-09-28 | 65.82 | 66.9 | 64.98 | 66.06 | 1,034,852 | -0.96% |
| 2026-09-25 | 66.35 | 67.385 | 65.63 | 66.7 | 618,069 | +0.63% |
| 2026-09-24 | 67.67 | 68.17 | 65.57 | 66.28 | 889,501 | -2.56% |
| 2026-09-23 | 67.27 | 68.71 | 66.69 | 68.02 | 1,329,139 | +0.00% |
| 2026-09-22 | 66.44 | 68.07 | 66.2 | 68.02 | 1,355,685 | +4.57% |
| 2026-09-21 | 65.95 | 66.27 | 64.5 | 65.05 | 945,416 | -0.41% |
| 2026-09-18 | 66.82 | 66.82 | 64.49 | 65.32 | 1,130,370 | -0.76% |
| 2026-09-17 | 67.05 | 67.11 | 65.61 | 65.82 | 1,047,868 | +0.70% |
| 2026-09-16 | 65 | 67.05 | 64.88 | 65.36 | 1,398,916 | +0.94% |
| 2026-09-15 | 66.69 | 66.73 | 64.59 | 64.75 | 1,453,913 | -3.05% |
| 2026-09-14 | 66.735 | 67.465 | 66.1 | 66.79 | 936,827 | -0.74% |
| 2026-09-11 | 66.71 | 67.485 | 65.374 | 67.29 | 835,857 | +2.39% |
| 2026-09-10 | 68.1 | 68.1 | 65.35 | 65.72 | 1,486,008 | -2.67% |
| 2026-09-09 | 67 | 67.77 | 66.36 | 67.52 | 953,275 | +0.66% |
| 2026-09-08 | 68.54 | 68.58 | 66.09 | 67.08 | 1,191,297 | -1.60% |
| 2026-09-04 | 68.545 | 69.51 | 67.05 | 68.17 | 822,233 | +0.65% |
| 2026-09-03 | 69.33 | 70.38 | 66.829 | 67.73 | 895,682 | -0.85% |
| 2026-09-02 | 69.8 | 69.8 | 68.26 | 68.31 | 852,687 | -0.73% |
| 2026-09-01 | 69.54 | 70.1 | 67.85 | 68.81 | 1,315,882 | -2.41% |
| 2026-08-31 | 70.33 | 70.92 | 69.28 | 70.51 | 1,416,929 | -1.05% |
| 2026-08-28 | 71.78 | 72.73 | 70.09 | 71.26 | 974,403 | +0.76% |
| 2026-08-27 | 70.79 | 71.57 | 70 | 70.72 | 1,181,639 | -0.70% |
| 2026-08-26 | 72.44 | 72.91 | 71.13 | 71.22 | 838,044 | -1.52% |
| 2026-08-25 | 73.25 | 73.25 | 71.83 | 72.32 | 980,205 | -0.41% |
| 2026-08-24 | 73.68 | 74.519 | 71.685 | 72.62 | 633,961 | -0.77% |
| 2026-08-21 | 73.94 | 74.275 | 72.995 | 73.18 | 797,298 | -0.77% |
| 2026-08-20 | 73.86 | 75.2 | 72.83 | 73.75 | 1,037,343 | -2.95% |
| 2026-08-19 | 72.77 | 76.045 | 72.24 | 75.99 | 1,114,471 | +6.68% |
| 2026-08-18 | 72.02 | 72.02 | 70.12 | 71.23 | 1,100,050 | -1.47% |
| 2026-08-17 | 73.24 | 73.885 | 70.8 | 72.29 | 1,332,359 | -2.17% |
| 2026-08-14 | 73.8 | 74.53 | 73.15 | 73.89 | 828,134 | +0.07% |
| 2026-08-13 | 74.44 | 75.24 | 73.275 | 74.14 | 1,065,617 | +0.65% |
| 2026-08-12 | 75.11 | 75.93 | 72.635 | 73.66 | 816,454 | -2.46% |
| 2026-08-11 | 74.9 | 76.65 | 74.9 | 75.52 | 1,437,746 | +1.52% |
| 2026-08-10 | 77.89 | 77.91 | 74.19 | 74.39 | 1,211,842 | -5.25% |
| 2026-08-07 | 77.5 | 79.48 | 77.01 | 78.51 | 1,151,948 | +3.43% |
| 2026-08-06 | 76.59 | 77.84 | 74.38 | 75.91 | 1,440,417 | -1.87% |
| 2026-08-05 | 75 | 79.35 | 73.45 | 77.36 | 2,151,205 | +0.72% |
| 2026-08-04 | 73.51 | 77.715 | 73.01 | 76.81 | 1,987,511 | +4.14% |
| 2026-08-03 | 70.5 | 74.5 | 70.25 | 73.76 | 1,820,798 | +1.84% |
| 2026-07-31 | 71.73 | 72.84 | 70.955 | 72.43 | 919,450 | +0.72% |
| 2026-07-30 | 74.05 | 74.19 | 71.33 | 71.91 | 1,279,819 | -2.31% |
| 2026-07-29 | 75.37 | 76.44 | 73.44 | 73.61 | 1,651,282 | -3.84% |
| 2026-07-28 | 75.22 | 77.79 | 75.22 | 76.55 | 1,019,732 | +3.13% |
| 2026-07-27 | 75.19 | 77.34 | 73.68 | 74.23 | 695,915 | -0.34% |
| 2026-07-24 | 72.13 | 74.84 | 71.93 | 74.48 | 710,368 | +3.24% |
| 2026-07-23 | 70.83 | 72.52 | 70.49 | 72.14 | 913,389 | -0.66% |
| 2026-07-22 | 70.85 | 72.63 | 70.38 | 72.62 | 682,695 | +3.37% |
| 2026-07-21 | 71.5 | 72.4 | 69.415 | 70.25 | 1,550,641 | -1.50% |
| 2026-07-20 | 73.97 | 73.97 | 70.93 | 71.32 | 713,428 | -3.60% |
| 2026-07-17 | 76.58 | 77.61 | 73.635 | 73.98 | 847,504 | -3.77% |
| 2026-07-16 | 73.44 | 77.2 | 73.44 | 76.88 | 980,064 | +4.68% |
| 2026-07-15 | 75.58 | 77.435 | 73.38 | 73.44 | 1,651,842 | -2.61% |
| 2026-07-14 | 74.04 | 75.8 | 72.98 | 75.41 | 2,251,310 | +4.45% |
| 2026-07-13 | 73.21 | 74.47 | 71.845 | 72.2 | 967,845 | -1.31% |
| 2026-07-10 | 72.98 | 74.71 | 72.98 | 73.16 | 1,215,666 | +0.61% |
| 2026-07-09 | 72.37 | 73.51 | 72.15 | 72.72 | 1,104,615 | +0.87% |
| 2026-07-08 | 74 | 74 | 70.25 | 72.09 | 1,497,044 | -3.60% |
| 2026-07-07 | 77.96 | 78.6 | 74.23 | 74.78 | 1,417,942 | -3.65% |
| 2026-07-06 | 79.13 | 79.49 | 76.65 | 77.61 | 900,662 | -2.14% |
| 2026-07-02 | 79.33 | 81.48 | 77.89 | 79.31 | 1,045,925 | +0.83% |
| 2026-07-01 | 78.29 | 80.13 | 78.06 | 78.66 | 1,072,952 | +0.00% |
| 2026-06-30 | 80.98 | 80.98 | 78.29 | 78.66 | 1,414,523 | -2.33% |
| 2026-06-29 | 81.14 | 81.51 | 78.465 | 80.54 | 1,093,877 | -2.23% |
| 2026-06-26 | 81.25 | 82.725 | 80.603 | 82.38 | 1,279,126 | +0.96% |
| 2026-06-25 | 80.29 | 83.75 | 80.29 | 81.6 | 1,374,020 | +2.40% |
| 2026-06-24 | 75.28 | 80.8 | 75.28 | 79.69 | 1,863,679 | +7.44% |
| 2026-06-23 | 76.29 | 76.29 | 73.7 | 74.17 | 805,558 | -2.07% |
| 2026-06-22 | 76.31 | 77.47 | 75.275 | 75.74 | 620,897 | -2.35% |
| 2026-06-18 | 76.5 | 79.335 | 76.365 | 77.56 | 1,963,167 | +3.02% |
| 2026-06-17 | 77.22 | 79.635 | 75.24 | 75.29 | 926,683 | -2.65% |
| 2026-06-16 | 77.86 | 78.94 | 77.04 | 77.34 | 728,321 | +0.14% |
| 2026-06-15 | 77.27 | 79.685 | 76.95 | 77.23 | 845,231 | +2.92% |
| 2026-06-12 | 75.72 | 76.865 | 74.63 | 75.04 | 1,010,065 | +0.37% |
| 2026-06-11 | 72.33 | 74.96 | 70.44 | 74.76 | 1,112,167 | +4.18% |
| 2026-06-10 | 71.56 | 72.44 | 70.19 | 71.76 | 1,046,434 | -1.01% |
| 2026-06-09 | 71.1 | 73.451 | 70.93 | 72.49 | 1,143,812 | +3.48% |
| 2026-06-08 | 70.73 | 71.195 | 69.395 | 70.05 | 830,551 | -0.78% |
| 2026-06-05 | 70.9 | 72.27 | 70.45 | 70.6 | 1,686,183 | -0.97% |
| 2026-06-04 | 74.65 | 75.095 | 71.01 | 71.29 | 1,393,954 | -3.39% |
| 2026-06-03 | 72.9 | 74.5 | 72.63 | 73.79 | 613,757 | -0.11% |
| 2026-06-02 | 72.75 | 75.04 | 72.48 | 73.87 | 905,651 | -0.89% |
| 2026-06-01 | 75.46 | 75.48 | 72.215 | 74.53 | 802,146 | -2.42% |
| 2026-05-29 | 76.11 | 76.94 | 75.33 | 76.38 | 1,185,545 | +0.38% |
| 2026-05-28 | 74.3 | 76.68 | 73.4 | 76.09 | 934,076 | +1.13% |
| 2026-05-27 | 74.25 | 76.52 | 74.12 | 75.24 | 940,400 | +2.37% |
| 2026-05-26 | 70.9 | 73.775 | 70.37 | 73.5 | 779,358 | +4.24% |
| 2026-05-22 | 70.41 | 71.14 | 69.025 | 70.51 | 823,853 | +0.53% |
| 2026-05-21 | 68.67 | 70.7 | 67.795 | 70.14 | 1,542,903 | +0.11% |
| 2026-05-20 | 67.18 | 70.35 | 66.12 | 70.06 | 1,068,298 | +4.54% |
| 2026-05-19 | 69.73 | 70.23 | 67 | 67.02 | 879,488 | -4.86% |
| 2026-05-18 | 69.58 | 73.2 | 69.47 | 70.44 | 1,070,361 | +0.83% |
| 2026-05-15 | 72.55 | 73.03 | 69.83 | 69.86 | 1,081,101 | -5.08% |
| 2026-05-14 | 70.94 | 74.08 | 70.3 | 73.6 | 854,141 | +5.23% |
| 2026-05-13 | 71.05 | 71.5 | 69.65 | 70.24 | 869,079 | -2.10% |