Dark

LPX
Louisiana-Pacific Corp.
stock NYSE

At Close

May 20, 2026 3:59:59 PM EDT

70.07USD+4.558%(+3.05)1,068,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2026 9:13:30 AM EDT

67.26USD+0.358%(+0.24)224

After-hours

May 20, 2026 4:10:30 PM EDT

70.06USD-0.021%(-0.01)178,519

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	67.1800	70.3500	66.1200	70.0600	+4.536%	1,068,299	0.000%
2026-05-19	69.7300	70.2300	67.0000	67.0200	-4.855%	879,468	+4.536%
2026-05-18	69.5800	73.2000	69.4700	70.4400	+0.830%	1,070,361	-0.539%
2026-05-15	72.5500	73.0300	69.8300	69.8600	-5.082%	1,081,101	+0.286%
2026-05-14	70.9400	74.0800	70.3001	73.6000	+4.784%	854,142	-4.810%
2026-05-13	71.0500	71.4999	69.6500	70.2400	-2.105%	869,080	-0.256%
2026-05-12	73.3100	73.7400	71.1500	71.7500	-1.685%	1,296,736	-2.355%
2026-05-11	75.0300	75.1600	72.7200	72.9800	-2.888%	1,209,753	-4.001%
2026-05-08	75.8400	76.5000	74.2600	75.1500	-0.450%	1,487,367	-6.773%
2026-05-07	71.7400	76.4300	71.7400	75.4900	+4.139%	2,401,821	-7.193%
2026-05-06	70.3100	73.2000	66.6800	72.4900	+3.928%	2,735,509	-3.352%
2026-05-05	69.9100	70.6400	68.6600	69.7500	+1.072%	1,897,573	+0.444%
2026-05-04	70.5700	70.6500	68.6300	69.0100	-3.157%	1,862,959	+1.522%
2026-05-01	72.4700	73.3600	71.2000	71.2600	-1.288%	772,643	-1.684%
2026-04-30	72.0900	73.1200	70.7050	72.1900	+0.139%	861,594	-2.951%
2026-04-29	75.5000	75.5300	71.1800	72.0900	-4.681%	1,522,578	-2.816%
2026-04-28	76.8100	76.8750	75.1300	75.6300	-1.163%	947,118	-7.365%
2026-04-27	75.2700	77.1800	74.8800	76.5200	+1.607%	1,429,297	-8.442%
2026-04-24	74.4300	75.5200	73.3000	75.3100	+0.817%	1,207,857	-6.971%
2026-04-23	74.0000	75.3200	73.3750	74.7000	+1.288%	798,394	-6.212%
2026-04-22	71.8900	73.8100	68.8700	73.7500	+4.299%	2,488,944	-5.003%
2026-04-21	74.2500	75.8000	70.0100	70.7100	-4.057%	3,329,612	-0.919%
2026-04-20	76.4100	76.4850	73.6300	73.7000	-4.248%	1,810,653	-4.939%
2026-04-17	74.4300	77.8800	73.7900	76.9700	+6.151%	1,377,547	-8.978%
2026-04-16	73.9900	74.9400	72.1950	72.5100	-1.761%	669,379	-3.379%
2026-04-15	75.1500	75.2500	73.3700	73.8100	-1.888%	508,913	-5.081%
2026-04-14	76.0000	76.3150	74.7712	75.2300	-0.358%	550,281	-6.872%
2026-04-13	74.2000	75.5700	72.3100	75.5000	+0.949%	470,395	-7.205%
2026-04-10	76.0700	76.9200	74.7250	74.7900	-1.592%	649,409	-6.324%
2026-04-09	74.5600	76.6100	74.3000	76.0000	+0.983%	803,134	-7.816%
2026-04-08	73.4000	76.1400	73.0650	75.2600	+7.684%	1,564,330	-6.909%
2026-04-07	71.2600	71.8200	69.3400	69.8900	-3.106%	699,862	+0.243%
2026-04-06	70.7100	72.4200	70.1250	72.1300	+1.864%	581,458	-2.870%
2026-04-02	71.0000	73.1000	69.6900	70.8100	-2.600%	781,153	-1.059%
2026-04-01	72.6100	74.0000	72.2100	72.7000	-0.069%	911,582	-3.631%
2026-03-31	71.8300	73.9100	70.7000	72.7500	+3.529%	813,839	-3.698%
2026-03-30	72.4400	72.4400	70.1300	70.2700	-1.431%	762,072	-0.299%
2026-03-27	71.9500	72.2600	70.8400	71.2900	-1.628%	695,959	-1.725%
2026-03-26	73.7200	75.6900	72.3900	72.4700	-2.607%	852,364	-3.326%
2026-03-25	74.7100	75.5000	72.9200	74.4100	+1.114%	642,751	-5.846%
2026-03-24	71.8300	74.4350	71.4850	73.5900	+1.308%	555,075	-4.797%
2026-03-23	71.9700	74.4350	70.4700	72.6400	+3.890%	675,612	-3.552%
2026-03-20	72.3100	72.3850	69.6300	69.9200	-3.225%	1,371,714	+0.200%
2026-03-19	74.0400	74.3100	71.8650	72.2500	-3.872%	745,439	-3.031%
2026-03-18	76.1900	77.8600	74.5700	75.1600	-2.504%	593,759	-6.786%
2026-03-17	76.3600	77.3050	75.5000	77.0900	+1.782%	426,270	-9.119%
2026-03-16	76.1900	77.4500	75.5200	75.7400	-0.092%	393,144	-7.499%
2026-03-13	76.2800	76.7850	75.0075	75.8100	+0.651%	439,032	-7.585%
2026-03-12	76.1700	77.2800	74.9000	75.3200	-2.220%	787,566	-6.984%
2026-03-11	78.3800	79.0100	77.0000	77.0300	-2.296%	694,028	-9.048%
2026-03-10	76.5000	79.9800	76.3300	78.8400	+1.519%	1,187,011	-11.136%
2026-03-09	76.5600	78.0200	74.2300	77.6600	-0.051%	680,792	-9.786%
2026-03-06	79.2500	79.3700	76.7400	77.7000	-3.430%	1,441,997	-9.833%
2026-03-05	79.7700	80.7400	78.7500	80.4600	-0.161%	958,557	-12.926%
2026-03-04	82.1000	83.5300	80.0000	80.5900	-2.504%	839,490	-13.066%
2026-03-03	80.4100	82.9400	78.8400	82.6600	-1.089%	1,365,148	-15.243%
2026-03-02	82.5200	84.1300	81.1500	83.5700	-1.381%	1,172,315	-16.166%
2026-02-27	82.2500	84.8300	80.7900	84.7400	+1.461%	1,113,206	-17.324%
2026-02-26	82.8300	83.6700	81.0800	83.5200	+1.445%	675,428	-16.116%
2026-02-25	85.5400	85.5700	81.4600	82.3300	-3.459%	1,451,949	-14.903%
2026-02-24	83.2000	85.7400	83.1000	85.2800	+4.767%	1,752,349	-17.847%
2026-02-23	80.4900	81.4600	78.5300	81.4000	+0.148%	1,239,741	-13.931%
2026-02-20	85.3100	85.7000	81.1900	81.2800	-4.612%	1,366,027	-13.804%
2026-02-19	86.0700	87.3550	84.7250	85.2100	-1.229%	1,022,901	-17.780%
2026-02-18	88.7000	90.0250	86.2300	86.2700	-2.915%	1,340,371	-18.790%
2026-02-17	91.1600	91.3800	86.5625	88.8600	-5.084%	3,114,480	-21.157%
2026-02-13	93.9800	95.4000	92.7800	93.6200	-0.288%	1,739,782	-25.166%
2026-02-12	97.7300	99.3100	93.6750	93.8900	-3.216%	937,439	-25.381%
2026-02-11	96.9500	97.9600	94.7300	97.0100	+0.435%	1,237,070	-27.781%
2026-02-10	96.4850	100.3400	96.0800	96.5900	-2.009%	2,180,408	-27.467%
2026-02-09	96.8400	98.7350	96.0600	98.5700	+1.650%	788,837	-28.924%
2026-02-06	95.2500	97.4500	94.3650	96.9700	+3.346%	1,145,982	-27.751%
2026-02-05	95.9300	95.9300	92.9600	93.8300	-0.382%	1,870,951	-25.333%
2026-02-04	90.2500	95.7000	89.5100	94.1900	+5.630%	2,019,349	-25.618%
2026-02-03	83.9300	91.4200	83.9300	89.1700	+5.203%	1,592,007	-21.431%
2026-02-02	83.7400	85.6100	83.1500	84.7600	+1.218%	836,462	-17.343%
2026-01-30	85.8500	85.9350	83.3200	83.7400	-3.124%	940,526	-16.336%
2026-01-29	87.9500	88.1500	84.1500	86.4400	-2.250%	940,766	-18.950%
2026-01-28	87.7600	89.5100	87.1500	88.4300	+0.477%	855,091	-20.773%
2026-01-27	89.9500	90.4400	87.6600	88.0100	-2.869%	814,355	-20.395%
2026-01-26	91.8000	91.8000	89.3300	90.6100	-0.701%	511,226	-22.680%
2026-01-23	92.4700	92.7000	91.0095	91.2500	-1.469%	514,947	-23.222%
2026-01-22	93.1800	94.0400	91.6000	92.6100	+0.477%	984,232	-24.349%
2026-01-21	92.7500	93.9450	91.8975	92.1700	+0.272%	709,708	-23.988%
2026-01-20	91.1800	92.3700	90.9500	91.9200	-1.310%	484,844	-23.782%
2026-01-16	93.4500	94.1100	92.4600	93.1400	-0.608%	829,473	-24.780%
2026-01-15	93.5200	94.0700	91.4300	93.7100	+1.870%	842,070	-25.237%
2026-01-14	91.2400	93.5800	90.1300	91.9900	+0.712%	2,259,388	-23.840%
2026-01-13	90.9100	92.3100	90.9100	91.3400	-0.044%	1,663,467	-23.298%
2026-01-12	91.0100	91.4800	89.8000	91.3800	-0.728%	1,718,001	-23.331%
2026-01-09	85.9500	92.3700	85.3400	92.0500	+8.961%	1,953,444	-23.889%
2026-01-08	78.2200	85.6900	77.8650	84.4800	+6.734%	1,435,113	-17.069%
2026-01-07	85.6800	85.6800	78.8600	79.1500	-7.003%	1,233,845	-11.485%
2026-01-06	83.5500	85.3300	83.5000	85.1100	+1.454%	753,355	-17.683%
2026-01-05	81.1900	84.4900	81.1900	83.8900	+2.643%	603,938	-16.486%
2026-01-02	80.8800	82.0925	79.5600	81.7300	+1.201%	834,626	-14.279%
2025-12-31	82.2300	82.2300	80.6600	80.7600	-1.895%	354,938	-13.249%
2025-12-30	81.5800	82.6600	81.0700	82.3200	+0.488%	986,864	-14.893%
2025-12-29	83.1600	83.1600	81.7500	81.9200	-1.266%	1,235,601	-14.478%
2025-12-26	82.3500	83.0800	82.0900	82.9700	+0.509%	398,266	-15.560%
2025-12-24	82.6600	83.0800	82.1000	82.5500	+0.683%	198,715	-15.130%
2025-12-23	82.5500	82.5500	81.3100	81.9900	-0.546%	473,625	-14.551%
2025-12-22	80.9200	82.7800	80.8000	82.4400	+2.017%	736,135	-15.017%
2025-12-19	84.4200	84.4200	79.0100	80.8100	-5.164%	3,218,036	-13.303%
2025-12-18	85.3100	86.4800	84.9750	85.2100	+0.912%	662,904	-17.780%
2025-12-17	83.7700	85.1200	83.4600	84.4400	0.000%	437,448	-17.030%
2025-12-16	86.2500	86.4300	84.1500	84.4400	-1.711%	839,693	-17.030%
2025-12-15	87.1700	87.1700	85.7700	85.9100	-0.877%	1,259,557	-18.450%
2025-12-12	88.1300	88.7000	86.5800	86.6700	-1.141%	1,828,336	-19.165%
2025-12-11	87.6900	88.4700	87.3100	87.6700	+0.631%	1,353,177	-20.087%
2025-12-10	84.1600	87.8000	83.7900	87.1200	+3.887%	1,462,943	-19.582%
2025-12-09	84.0000	84.5900	83.2800	83.8600	-0.875%	696,802	-16.456%
2025-12-08	84.2000	85.0500	83.3601	84.6000	+0.463%	761,126	-17.187%
2025-12-05	82.3000	85.3300	82.0400	84.2100	+2.458%	987,095	-16.803%
2025-12-04	83.2800	83.5000	81.8700	82.1900	-0.677%	671,798	-14.758%
2025-12-03	82.0300	83.2400	82.0300	82.7500	+1.112%	567,910	-15.335%
2025-12-02	82.1400	82.2100	81.1500	81.8400	-0.268%	848,624	-14.394%
2025-12-01	81.0200	83.6800	80.9500	82.0600	+0.061%	918,697	-14.623%
2025-11-28	81.7300	82.6350	81.5200	82.0100	+0.626%	1,106,154	-14.571%
2025-11-26	80.9500	82.0700	80.8100	81.5000	+0.147%	864,596	-14.037%
2025-11-25	78.5100	81.9500	78.1000	81.3800	+4.952%	1,190,686	-13.910%
2025-11-24	76.9700	77.6700	76.6000	77.5400	-0.270%	889,609	-9.647%
2025-11-21	75.0200	79.1000	74.9200	77.7500	+4.153%	920,493	-9.891%
2025-11-20	75.6300	76.0400	74.1700	74.6500	-0.453%	852,986	-6.149%
2025-11-19	74.6900	75.3800	74.0200	74.9900	+0.442%	714,579	-6.574%
2025-11-18	74.1500	75.6300	73.7400	74.6600	+0.080%	638,729	-6.161%
2025-11-17	75.4600	75.4600	73.4200	74.6000	-1.074%	1,421,714	-6.086%
2025-11-14	75.1500	75.4600	74.0100	75.4100	-0.606%	841,959	-7.095%
2025-11-13	77.4100	78.2500	75.2200	75.8700	-2.568%	866,039	-7.658%
2025-11-12	77.7400	78.5600	76.3300	77.8700	+0.193%	819,642	-10.030%
2025-11-11	77.5400	78.3150	77.0100	77.7200	+1.158%	774,146	-9.856%
2025-11-10	79.3500	79.3500	76.5600	76.8300	-2.127%	1,320,348	-8.812%
2025-11-07	76.6100	78.6700	76.2500	78.5000	+1.658%	1,239,523	-10.752%
2025-11-06	77.3300	79.2600	76.3700	77.2200	-1.228%	1,255,682	-9.272%
2025-11-05	81.0700	83.1100	78.0300	78.1800	-8.379%	3,349,836	-10.386%
2025-11-04	84.3000	85.9000	83.5900	85.3300	-0.860%	994,261	-17.895%
2025-11-03	86.4200	87.0600	85.2200	86.0700	-1.194%	638,404	-18.601%
2025-10-31	88.1900	88.1900	86.2100	87.1100	-1.258%	763,005	-19.573%
2025-10-30	88.6800	90.1750	87.8780	88.2200	-0.977%	528,280	-20.585%
2025-10-29	90.8000	91.1300	87.6200	89.0900	-2.527%	695,043	-21.360%
2025-10-28	92.2600	92.2600	91.0800	91.4000	-1.519%	543,580	-23.348%
2025-10-27	92.7100	93.9000	91.5500	92.8100	+0.032%	486,361	-24.512%
2025-10-24	93.3800	94.2450	91.6214	92.7800	+2.226%	704,928	-24.488%
2025-10-23	90.1400	91.0300	88.4200	90.7600	+0.420%	673,105	-22.807%
2025-10-22	92.3800	92.6150	90.1500	90.3800	-2.450%	588,709	-22.483%
2025-10-21	90.0900	93.0800	89.9500	92.6500	+2.094%	544,365	-24.382%
2025-10-20	90.5100	91.2650	90.1900	90.7500	+0.677%	397,456	-22.799%
2025-10-17	89.7600	90.6300	88.8700	90.1400	-0.133%	304,490	-22.276%
2025-10-16	93.5100	93.7400	89.4100	90.2600	-2.967%	632,834	-22.380%
2025-10-15	93.1700	93.6000	91.9200	93.0200	+0.248%	764,345	-24.683%
2025-10-14	89.0800	93.8500	89.0800	92.7900	+3.410%	803,343	-24.496%
2025-10-13	88.7700	90.3400	88.5750	89.7300	+1.013%	946,114	-21.921%
2025-10-10	91.0800	91.5000	88.7100	88.8300	-1.410%	1,110,510	-21.130%
2025-10-09	92.5900	94.0000	89.0400	90.1000	-0.233%	858,754	-22.242%
2025-10-08	90.6400	91.0000	89.1500	90.3100	+0.456%	615,736	-22.423%
2025-10-07	91.0700	92.5450	89.0300	89.9000	+0.796%	1,129,694	-22.069%
2025-10-06	90.0200	90.8750	87.9450	89.1900	-1.349%	567,103	-21.449%
2025-10-03	90.2700	90.9000	89.3450	90.4100	+0.478%	1,031,234	-22.509%
2025-10-02	89.7200	90.8400	89.4400	89.9800	-0.222%	693,358	-22.138%
2025-10-01	88.9400	90.3000	88.4400	90.1800	+1.508%	993,385	-22.311%
2025-09-30	85.2600	89.0200	84.6750	88.8400	+4.272%	1,198,085	-21.139%
2025-09-29	85.1200	86.2100	83.3800	85.2000	+0.567%	906,629	-17.770%
2025-09-26	83.5500	85.0200	83.1900	84.7200	+1.595%	769,964	-17.304%
2025-09-25	82.7900	83.9200	82.3000	83.3900	0.000%	765,990	-15.985%
2025-09-24	85.7400	85.9650	83.0000	83.3900	-3.136%	1,241,428	-15.985%
2025-09-23	87.3800	87.9980	85.8100	86.0900	-0.921%	681,230	-18.620%
2025-09-22	88.3100	88.3100	86.4800	86.8900	-1.597%	740,508	-19.369%
2025-09-19	90.7900	90.7900	87.7550	88.3000	-2.903%	1,442,057	-20.657%
2025-09-18	90.5200	91.0300	89.2100	90.9400	+0.664%	1,136,170	-22.960%
2025-09-17	94.0100	96.4100	90.0500	90.3400	-3.822%	905,591	-22.449%
2025-09-16	95.1500	95.9500	93.2150	93.9300	-1.095%	512,135	-25.413%
2025-09-15	96.5200	96.5200	94.3000	94.9700	-0.980%	579,330	-26.229%
2025-09-12	96.9400	97.4600	95.8500	95.9100	-1.872%	303,948	-26.952%
2025-09-11	95.8100	97.8800	95.8100	97.7400	+2.442%	480,697	-28.320%
2025-09-10	95.4200	96.4150	94.7750	95.4100	-0.324%	555,424	-26.570%
2025-09-09	98.2600	98.5400	94.9950	95.7200	-3.586%	440,103	-26.807%
2025-09-08	98.2800	99.3700	97.4000	99.2800	+0.263%	632,480	-29.432%
2025-09-05	98.0400	101.2799	97.4000	99.0200	+2.336%	966,650	-29.247%
2025-09-04	93.8300	96.7800	93.5100	96.7600	+4.009%	1,082,531	-27.594%
2025-09-03	92.8400	93.3900	91.6300	93.0300	-0.193%	479,684	-24.691%
2025-09-02	93.5600	94.0600	92.6000	93.2100	-1.998%	586,117	-24.836%
2025-08-29	96.0500	96.1399	94.5900	95.1100	-0.617%	707,262	-26.338%
2025-08-28	96.9200	96.9200	94.5900	95.7000	-0.489%	719,847	-26.792%
2025-08-27	96.8400	97.8400	96.0600	96.1700	-1.202%	882,490	-27.150%
2025-08-26	98.9400	99.4350	97.3100	97.3400	-1.746%	1,490,681	-28.025%
2025-08-25	98.6800	99.2700	97.6000	99.0700	-0.412%	883,693	-29.282%
2025-08-22	93.5300	99.7800	91.9200	99.4800	+7.627%	1,315,506	-29.574%
2025-08-21	91.9500	93.5630	90.6400	92.4300	-0.420%	1,252,653	-24.202%
2025-08-20	97.0300	97.8100	92.5900	92.8200	-5.766%	1,072,276	-24.521%
2025-08-19	97.4900	99.0850	97.4301	98.5000	+1.410%	445,062	-28.873%
2025-08-18	99.5700	99.7200	96.7900	97.1300	-2.392%	672,155	-27.870%
2025-08-15	100.6600	101.0800	99.0650	99.5100	-0.857%	809,262	-29.595%
2025-08-14	100.3300	101.2600	99.4716	100.3700	-2.316%	859,639	-30.198%
2025-08-13	96.3300	102.8600	96.2900	102.7500	+7.479%	1,347,514	-31.815%
2025-08-12	90.4100	95.8700	90.1300	95.6000	+6.175%	1,339,503	-26.715%
2025-08-11	90.7400	90.9700	89.6500	90.0400	-0.848%	712,822	-22.190%
2025-08-08	92.8800	93.1300	90.3300	90.8100	-1.869%	646,098	-22.850%
2025-08-07	93.6400	94.2900	91.9300	92.5400	-0.751%	1,043,764	-24.292%
2025-08-06	89.6250	93.4000	87.6856	93.2400	-1.811%	2,406,809	-24.861%
2025-08-05	91.5800	95.6300	91.5800	94.9600	+3.408%	1,127,207	-26.222%
2025-08-04	90.7200	92.1600	90.2300	91.8300	+1.492%	809,533	-23.707%
2025-08-01	90.0000	90.5800	87.9400	90.4800	+0.077%	796,551	-22.569%
2025-07-31	90.2300	91.1600	89.7425	90.4100	-0.451%	996,436	-22.509%
2025-07-30	89.7300	91.7900	89.7300	90.8200	+0.900%	976,724	-22.858%
2025-07-29	89.8300	90.5100	89.1500	90.0100	+0.615%	535,533	-22.164%
2025-07-28	89.5400	90.3800	88.9250	89.4600	-0.423%	389,698	-21.686%
2025-07-25	89.0100	90.0100	88.5450	89.8400	+1.537%	453,139	-22.017%
2025-07-24	88.6800	89.1900	87.4900	88.4800	-0.763%	596,194	-20.818%
2025-07-23	90.0200	90.2000	88.8700	89.1600	+0.304%	378,636	-21.422%
2025-07-22	86.4700	89.2665	86.2700	88.8900	+3.276%	551,416	-21.183%
2025-07-21	88.2500	88.5750	85.9300	86.0700	-1.533%	364,246	-18.601%
2025-07-18	88.7700	89.0150	86.4800	87.4100	-1.299%	382,306	-19.849%
2025-07-17	87.3400	89.0250	87.3400	88.5600	+1.397%	576,763	-20.890%
2025-07-16	87.1000	87.9100	86.5200	87.3400	+0.253%	592,055	-19.785%
2025-07-15	91.0000	91.4300	87.0600	87.1200	-4.232%	470,066	-19.582%
2025-07-14	92.4700	92.7400	90.8050	90.9700	-2.088%	428,155	-22.986%
2025-07-11	95.1000	95.5850	92.7000	92.9100	-3.700%	528,933	-24.594%
2025-07-10	90.3800	97.6200	90.3550	96.4800	+6.608%	1,287,439	-27.384%
2025-07-09	90.3400	90.6300	89.3200	90.5000	+0.656%	510,484	-22.586%
2025-07-08	89.4800	90.7400	89.1000	89.9100	+0.481%	494,558	-22.078%
2025-07-07	91.0000	91.3133	88.7100	89.4800	-2.495%	501,640	-21.703%
2025-07-03	92.4200	92.5300	91.2650	91.7700	-0.875%	578,215	-23.657%
2025-07-02	91.5800	92.5900	90.8800	92.5800	+1.424%	488,352	-24.325%
2025-07-01	85.8300	92.0100	85.2100	91.2800	+6.152%	1,275,152	-23.247%
2025-06-30	87.6900	87.7650	85.8500	85.9900	-1.961%	824,138	-18.525%
2025-06-27	88.2700	88.3700	86.4000	87.7100	-0.125%	2,126,534	-20.123%
2025-06-26	88.0700	88.8800	87.1300	87.8200	+0.354%	696,441	-20.223%
2025-06-25	87.3000	88.1100	86.0313	87.5100	-0.771%	1,424,394	-19.941%
2025-06-24	88.2500	88.8650	87.7100	88.1900	+0.433%	657,881	-20.558%
2025-06-23	86.1600	88.0300	85.0000	87.8100	+1.397%	779,395	-20.214%
2025-06-20	86.8600	87.6900	86.1000	86.6000	+0.081%	1,618,588	-19.099%
2025-06-18	86.0400	87.1625	85.6401	86.5300	+0.640%	881,332	-19.034%
2025-06-17	87.8100	88.6450	85.3400	85.9800	-2.880%	1,352,427	-18.516%
2025-06-16	89.3200	90.0100	88.3550	88.5300	+0.260%	639,444	-20.863%
2025-06-13	89.2500	89.9100	87.4900	88.3000	-2.388%	701,933	-20.657%
2025-06-12	88.7100	91.0200	88.1401	90.4600	+1.640%	682,196	-22.551%
2025-06-11	91.4300	91.6600	88.7650	89.0000	-1.950%	1,372,253	-21.281%
2025-06-10	93.0000	93.0000	90.1600	90.7700	-1.838%	1,710,924	-22.816%
2025-06-09	91.9200	92.6050	91.5850	92.4700	+0.829%	545,392	-24.235%
2025-06-06	93.2300	93.3750	90.8800	91.7100	-0.822%	593,907	-23.607%
2025-06-05	92.7700	93.4400	91.7600	92.4700	+0.249%	562,614	-24.235%
2025-06-04	91.2900	93.1050	90.8300	92.2400	+1.185%	901,989	-24.046%
2025-06-03	89.0500	91.8300	88.5200	91.1600	+2.186%	873,804	-23.146%
2025-06-02	89.8000	90.6700	87.5100	89.2100	-0.955%	776,314	-21.466%
2025-05-30	90.0600	90.4900	89.5150	90.0700	-0.464%	728,668	-22.216%
2025-05-29	90.1700	90.7900	89.6350	90.4900	+0.869%	466,880	-22.577%
2025-05-28	94.1200	94.1200	89.6700	89.7100	-4.898%	978,919	-21.904%
2025-05-27	93.5000	94.8700	93.1000	94.3300	+1.824%	672,595	-25.729%
2025-05-23	90.1300	93.4800	90.1300	92.6400	+1.268%	832,600	-24.374%
2025-05-22	91.6300	92.0400	89.9800	91.4800	+0.230%	758,917	-23.415%
2025-05-21	90.8600	93.0750	90.8600	91.2700	-0.890%	1,485,696	-23.239%
2025-05-20	93.8400	94.4900	91.7100	92.0900	-2.920%	715,447	-23.922%
2025-05-19	93.3900	95.5400	93.3900	94.8600	-0.649%	636,356	-26.144%
2025-05-16	93.9400	95.5900	93.5400	95.4800	+2.183%	793,911	-26.623%
2025-05-15	92.3700	93.8000	91.7500	93.4400	+0.798%	439,851	-25.021%
2025-05-14	93.3900	94.1000	92.4100	92.7000	-1.320%	754,544	-24.423%
2025-05-13	95.1900	95.3100	93.7800	93.9400	-0.593%	581,027	-25.420%
2025-05-12	94.2000	95.7700	93.3700	94.5000	+4.293%	590,364	-25.862%
2025-05-09	90.0600	91.8700	89.8400	90.6100	+0.277%	1,045,092	-22.680%
2025-05-08	91.0100	91.6900	89.8300	90.3600	+0.713%	544,485	-22.466%
2025-05-07	90.3100	91.1300	89.2700	89.7200	-0.763%	1,228,886	-21.913%
2025-05-06	87.0100	92.9900	86.1400	90.4100	+3.290%	1,820,778	-22.509%
2025-05-05	86.3000	89.1800	86.1150	87.5300	-0.011%	1,216,217	-19.959%
2025-05-02	87.8400	88.2650	86.3600	87.5400	+1.179%	735,824	-19.968%
2025-05-01	86.1900	88.7000	85.3500	86.5200	+0.243%	590,417	-19.025%
2025-04-30	84.6000	86.5300	83.2100	86.3100	-0.173%	912,790	-18.827%
2025-04-29	86.5200	87.0200	84.7100	86.4600	-0.826%	378,650	-18.968%
2025-04-28	86.3800	87.3450	85.9700	87.1800	+0.751%	426,724	-19.638%
2025-04-25	86.2500	87.1600	85.8400	86.5300	-0.575%	257,511	-19.034%
2025-04-24	85.0100	87.1100	84.6400	87.0300	+2.921%	404,085	-19.499%
2025-04-23	87.3300	88.2000	83.9800	84.5600	+0.535%	633,308	-17.148%
2025-04-22	83.5200	84.8899	82.6100	84.1100	+2.125%	502,478	-16.704%
2025-04-21	83.5900	83.5900	81.3500	82.3600	-2.185%	298,160	-14.934%
2025-04-17	83.8600	85.0600	83.7950	84.2000	+0.441%	394,270	-16.793%
2025-04-16	85.1300	85.8424	82.6700	83.8300	-2.171%	432,436	-16.426%
2025-04-15	86.1900	87.7800	85.3050	85.6900	-1.245%	350,541	-18.240%
2025-04-14	87.8800	87.9200	85.0300	86.7700	+0.451%	560,325	-19.258%
2025-04-11	85.5300	87.0400	83.3400	86.3800	+0.864%	469,340	-18.893%
2025-04-10	87.7000	88.0000	83.4500	85.6400	-4.505%	637,630	-18.192%
2025-04-09	80.2700	90.7200	78.8200	89.6800	+10.498%	761,932	-21.878%
2025-04-08	85.9200	86.5000	80.1500	81.1600	-2.452%	673,577	-13.677%
2025-04-07	82.9100	87.0400	80.4020	83.2000	-3.368%	971,297	-15.793%
2025-04-04	83.1600	87.0200	82.0000	86.1000	-1.273%	987,747	-18.630%
2025-04-03	89.9500	91.5900	86.8350	87.2100	-6.916%	640,702	-19.665%
2025-04-02	91.2900	93.9350	91.2900	93.6900	+2.753%	1,133,966	-25.221%
2025-04-01	92.0000	93.5900	90.8700	91.1800	-0.870%	979,513	-23.163%
2025-03-31	90.4300	92.8000	89.7500	91.9800	+0.470%	575,680	-23.831%
2025-03-28	93.4900	93.7080	91.0000	91.5500	-2.075%	303,980	-23.474%
2025-03-27	94.2500	95.5650	93.2150	93.4900	-1.340%	463,416	-25.062%
2025-03-26	95.5100	96.4000	93.8300	94.7600	-0.420%	370,241	-26.066%
2025-03-25	95.0500	95.4100	94.2600	95.1600	+0.021%	531,610	-26.377%
2025-03-24	94.2100	95.6200	93.7311	95.1400	+2.610%	552,233	-26.361%
2025-03-21	91.9800	93.5600	91.0900	92.7200	-0.728%	1,027,790	-24.439%
2025-03-20	93.2000	94.7100	92.4300	93.4000	-0.733%	378,671	-24.989%
2025-03-19	92.8100	95.1100	92.6800	94.0900	+1.598%	372,948	-25.539%
2025-03-18	92.9900	93.5600	92.5800	92.6100	-1.037%	376,941	-24.349%
2025-03-17	92.5700	94.9200	92.3650	93.5800	+2.217%	659,915	-25.134%
2025-03-14	90.5000	91.8000	90.0800	91.5500	+2.439%	461,032	-23.474%
2025-03-13	91.6300	92.1480	88.6000	89.3700	-2.626%	523,807	-21.607%
2025-03-12	91.5800	92.5700	90.3075	91.7800	+2.479%	899,666	-23.665%
2025-03-11	89.8500	91.4550	88.7050	89.5600	+0.045%	736,139	-21.773%
2025-03-10	91.8600	94.1500	89.3700	89.5200	-3.566%	784,446	-21.738%
2025-03-07	93.9000	94.3250	90.1600	92.8300	-0.992%	624,911	-24.529%
2025-03-06	95.0400	95.2750	93.1200	93.7600	-2.506%	598,669	-25.277%
2025-03-05	95.6000	96.8700	94.6300	96.1700	+1.030%	553,636	-27.150%
2025-03-04	96.7000	96.9100	93.0000	95.1900	-2.848%	619,835	-26.400%
2025-03-03	100.0300	102.4900	97.5500	97.9800	-1.696%	966,129	-28.496%
2025-02-28	99.5900	99.8450	97.8482	99.6700	+0.161%	628,772	-29.708%
2025-02-27	99.3800	100.6300	98.4000	99.5100	-0.510%	843,502	-29.595%
2025-02-26	101.1400	103.2550	99.5100	100.0200	-0.823%	793,673	-29.954%
2025-02-25	98.0800	101.1100	97.4100	100.8500	+3.224%	956,307	-30.530%
2025-02-24	98.6300	99.5000	96.6800	97.7000	-1.023%	623,401	-28.291%
2025-02-21	101.7100	102.2170	97.7400	98.7100	-2.161%	941,376	-29.024%
2025-02-20	100.3200	103.8100	100.0050	100.8900	-0.601%	1,313,893	-30.558%
2025-02-19	105.9900	108.4100	97.9000	101.5000	-10.129%	2,325,641	-30.975%
2025-02-18	112.0100	113.1200	110.1898	112.9400	+0.516%	770,326	-37.967%
2025-02-14	112.5000	113.9676	111.0100	112.3600	+0.080%	421,181	-37.647%
2025-02-13	112.0000	114.1900	111.2500	112.2700	+1.391%	556,012	-37.597%
2025-02-12	111.7900	112.8850	110.2000	110.7300	-3.013%	650,188	-36.729%
2025-02-11	113.8200	115.3900	113.0000	114.1700	-0.297%	537,258	-38.635%
2025-02-10	115.8900	116.0200	114.3901	114.5100	-0.616%	411,492	-38.818%
2025-02-07	117.4700	117.7525	115.0600	115.2200	-2.124%	380,554	-39.195%
2025-02-06	119.1500	119.9100	115.8400	117.7200	-0.263%	484,274	-40.486%
2025-02-05	117.4200	118.9600	116.3600	118.0300	+1.209%	538,438	-40.642%
2025-02-04	117.9500	117.9500	115.0600	116.6200	-0.951%	510,463	-39.925%
2025-02-03	113.2900	118.2600	110.6605	117.7400	+0.658%	649,038	-40.496%
2025-01-31	118.1000	119.5800	116.9400	116.9700	-0.999%	707,042	-40.104%
2025-01-30	115.0000	118.8550	114.5200	118.1500	+2.936%	560,927	-40.702%
2025-01-29	114.5200	115.4200	113.9200	114.7800	+0.096%	340,920	-38.961%
2025-01-28	114.0500	115.0850	112.4800	114.6700	-0.252%	480,239	-38.903%
2025-01-27	114.1700	116.5300	113.6050	114.9600	-0.087%	456,229	-39.057%
2025-01-24	116.0000	116.3900	114.1600	115.0600	-0.381%	538,660	-39.110%
2025-01-23	115.8700	116.4750	114.1900	115.5000	-0.568%	361,481	-39.342%
2025-01-22	118.2700	118.4100	115.6250	116.1600	-1.258%	453,984	-39.687%
2025-01-21	116.7500	118.2083	116.3800	117.6400	+2.376%	665,685	-40.445%
2025-01-17	117.1800	118.4550	114.2600	114.9100	-0.554%	803,960	-39.031%
2025-01-16	114.3300	115.8700	113.6000	115.5500	+0.988%	487,333	-39.368%
2025-01-15	112.9100	115.0500	111.3700	114.4200	+4.780%	597,674	-38.769%
2025-01-14	107.9300	110.1700	107.8000	109.2000	+3.311%	605,545	-35.842%
2025-01-13	105.0000	106.6600	104.4800	105.7000	+0.580%	541,964	-33.718%
2025-01-10	105.0500	106.7500	104.2500	105.0900	-1.370%	588,881	-33.333%
2025-01-08	107.2000	107.2000	104.7000	106.5500	-0.754%	517,512	-34.247%
2025-01-07	111.0500	111.1050	106.1900	107.3600	-3.514%	619,183	-34.743%
2025-01-06	109.0100	113.8800	108.5500	111.2700	+4.098%	1,084,070	-37.036%
2025-01-03	104.7200	107.0000	103.6800	106.8900	+2.907%	553,572	-34.456%
2025-01-02	103.9100	105.9800	103.1900	103.8700	+0.309%	625,464	-32.550%
2024-12-31	104.3300	104.4375	103.3000	103.5500	+0.116%	524,067	-32.342%
2024-12-30	103.1700	103.8200	101.9500	103.4300	+0.039%	322,075	-32.263%
2024-12-27	104.0600	105.1100	103.1200	103.3900	-1.317%	423,002	-32.237%
2024-12-26	104.2600	105.0700	103.5150	104.7700	-0.305%	361,011	-33.130%
2024-12-24	103.6100	105.1600	103.0500	105.0900	+1.116%	218,561	-33.333%
2024-12-23	104.3800	105.1400	102.4250	103.9300	-0.450%	493,131	-32.589%
2024-12-20	102.6700	105.2900	102.6700	104.4000	+1.222%	2,385,224	-32.893%
2024-12-19	104.0100	105.2700	102.9400	103.1400	-0.865%	700,648	-32.073%
2024-12-18	111.2600	111.3500	103.8150	104.0400	-5.999%	773,341	-32.661%
2024-12-17	111.9400	112.3600	109.4500	110.6800	-2.630%	640,170	-36.700%
2024-12-16	112.7900	114.5500	112.0100	113.6700	+0.744%	485,098	-38.365%
2024-12-13	114.8500	115.4200	112.5400	112.8300	-2.252%	381,058	-37.907%
2024-12-12	116.9800	117.3900	115.2500	115.4300	-1.468%	342,798	-39.305%
2024-12-11	118.0500	118.4150	115.8400	117.1500	+0.454%	521,888	-40.196%
2024-12-10	117.4100	119.1500	115.2600	116.6200	-1.669%	466,697	-39.925%
2024-12-09	120.8700	121.6100	118.3200	118.6000	-1.389%	557,314	-40.927%
2024-12-06	121.5000	121.5000	118.7100	120.2700	+0.258%	396,797	-41.748%
2024-12-05	117.5900	120.2700	117.4100	119.9600	+1.877%	482,436	-41.597%
2024-12-04	117.7000	118.8600	116.1701	117.7500	+0.426%	461,297	-40.501%
2024-12-03	117.5700	119.5600	116.1200	117.2500	-0.068%	385,776	-40.247%
2024-12-02	117.0400	118.5000	115.3500	117.3300	-0.736%	645,046	-40.288%
2024-11-29	117.8200	118.6100	116.6300	118.2000	+1.337%	221,882	-40.728%
2024-11-27	119.8400	120.8000	116.0601	116.6400	-1.950%	389,714	-39.935%
2024-11-26	119.1500	119.9240	117.6350	118.9600	-1.048%	472,135	-41.106%

document.getElementById("JZcxcf").onerror = function(){this.style.display='none';}; .dark-mode .WNq0pZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNq0pZ{ color: #333333; background-color: white; border: 2px solid #333333; }LPXLouisiana-Pacific Corp.stock NYSE

LPX
Louisiana-Pacific Corp.
stock NYSE