Louisiana-Pacific Corporation Common Stock (LPX)

72.75
+2.48 (3.53%)
NYSE · Last Trade: Apr 1st, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Louisiana-Pacific Corporation Common Stock (LPX)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202671.8373.9170.7072.75813,83872.75
3/30/202672.4472.4470.1370.27762,07270.27
3/27/202671.9572.2670.8471.29695,96071.29
3/26/202673.7275.6972.3972.47852,36272.47
3/25/202674.7175.5072.9274.41642,75174.41
3/24/202671.8374.4471.4873.59554,97373.59
3/23/202671.9774.4470.4772.64675,61372.64
3/20/202672.3172.3969.6369.921,371,85569.92
3/19/202674.0474.3171.8672.25745,43972.25
3/18/202676.1977.8674.5775.16593,76075.16
3/17/202676.3677.3175.5077.09426,27177.09
3/16/202676.1977.4575.5275.74393,14475.74
3/13/202676.2876.7875.0175.81439,03275.81
3/12/202676.1777.2874.9075.32794,18475.32
3/11/202678.3879.0177.0077.03693,91377.03
3/10/202676.5079.9876.3378.841,187,01178.84
3/09/202676.5678.0274.2377.66680,79377.66
3/06/202679.2579.3776.7477.701,441,99877.70
3/05/202679.7780.7478.7580.46958,55580.46
3/04/202682.1083.5380.0080.59816,19680.59
3/03/202680.4182.9478.8482.661,365,14882.66
3/02/202682.5284.1381.1583.571,172,31583.57
2/27/202682.2584.8380.7984.741,113,20684.74
2/26/202682.8383.6781.0883.52676,56883.52
2/25/202685.5485.5781.4682.331,452,04982.33
2/24/202683.2085.7483.1085.281,752,34085.28
2/23/202680.4981.4678.5381.401,239,46981.40
2/20/202685.3185.7081.1981.281,366,02881.28
2/19/202686.0787.3684.7285.211,022,94485.21
2/18/202688.7090.0386.2386.271,340,41786.27
2/17/202691.1691.3886.5688.863,114,48088.86
2/13/202693.9895.4092.7893.621,739,78393.62
2/12/202697.7399.3193.6793.89937,43993.89
2/11/202696.9597.9694.7397.011,237,07097.01
2/10/202696.49100.3496.0896.592,180,40996.59
2/09/202696.8498.7396.0698.57788,83298.57
2/06/202695.2597.4594.3696.971,145,98196.97
2/05/202695.9395.9392.9693.831,870,97193.83
2/04/202690.2595.7089.5194.192,019,30894.19
2/03/202683.9391.4283.9389.171,592,00689.17
2/02/202683.7485.6183.1584.76836,46284.76
1/30/202685.8585.9483.3283.74940,52683.74
1/29/202687.9588.1584.1586.44940,76186.44
1/28/202687.7689.5187.1588.43855,07888.43
1/27/202689.9590.4487.6688.01814,35588.01
1/26/202691.8091.8089.3390.61511,80890.61
1/23/202692.4792.7091.0191.25514,94791.25
1/22/202693.1894.0491.6092.61984,23292.61
1/21/202692.7593.9491.9092.17709,73292.17
1/20/202691.1892.3790.9591.92484,84491.92
1/16/202693.4594.1192.4693.14829,47893.14
1/15/202693.5294.0791.4393.71842,07093.71
1/14/202691.2493.5890.1391.992,259,38891.99
1/13/202690.9192.3190.9191.341,663,54691.34
1/12/202691.0191.4889.8091.381,718,03491.38
1/09/202685.9592.3785.3492.051,985,66192.05
1/08/202678.2285.6978.2284.481,435,11384.48
1/07/202685.6885.6878.8679.151,233,59679.15
1/06/202683.5585.3383.5085.11753,35585.11
1/05/202681.1984.4981.1983.89603,93883.89
1/02/202680.8882.0979.5681.73834,62681.73