Louisiana-Pacific Corporation Common Stock (LPX)

84.74
+1.52 (1.83%)
NYSE · Last Trade: Mar 1st, 9:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202682.2584.8380.7984.741,113,20684.74
2/26/202682.8383.6781.0883.52676,56883.22
2/25/202685.5485.5781.4682.331,452,04982.03
2/24/202683.2085.7483.1085.281,752,34084.97
2/23/202680.4981.4678.5381.401,239,46981.11
2/20/202685.3185.7081.1981.281,366,02880.99
2/19/202686.0787.3684.7285.211,022,94484.90
2/18/202688.7090.0386.2386.271,340,41785.96
2/17/202691.1691.3886.5688.863,114,48088.54
2/13/202693.9895.4092.7893.621,739,78393.28
2/12/202697.7399.3193.6793.89937,43993.55
2/11/202696.9597.9694.7397.011,237,07096.66
2/10/202696.49100.3496.0896.592,180,40996.24
2/09/202696.8498.7396.0698.57788,83298.22
2/06/202695.2597.4594.3696.971,145,98196.62
2/05/202695.9395.9392.9693.831,870,97193.49
2/04/202690.2595.7089.5194.192,019,30893.85
2/03/202683.9391.4283.9389.171,592,00688.85
2/02/202683.7485.6183.1584.76836,46284.46
1/30/202685.8585.9483.3283.74940,52683.44
1/29/202687.9588.1584.1586.44940,76186.13
1/28/202687.7689.5187.1588.43855,07888.11
1/27/202689.9590.4487.6688.01814,35587.69
1/26/202691.8091.8089.3390.61511,80890.28
1/23/202692.4792.7091.0191.25514,94790.92
1/22/202693.1894.0491.6092.61984,23292.28
1/21/202692.7593.9491.9092.17709,73291.84
1/20/202691.1892.3790.9591.92484,84491.59
1/16/202693.4594.1192.4693.14829,47892.81
1/15/202693.5294.0791.4393.71842,07093.37
1/14/202691.2493.5890.1391.992,259,38891.66
1/13/202690.9192.3190.9191.341,663,54691.01
1/12/202691.0191.4889.8091.381,718,03491.05
1/09/202685.9592.3785.3492.051,985,66191.72
1/08/202678.2285.6978.2284.481,435,11384.18
1/07/202685.6885.6878.8679.151,233,59678.87
1/06/202683.5585.3383.5085.11753,35584.80
1/05/202681.1984.4981.1983.89603,93883.59
1/02/202680.8882.0979.5681.73834,62681.44
12/31/202582.2382.2380.6680.76354,93880.47
12/30/202581.5882.6681.0782.32986,86482.02
12/29/202583.1683.1681.7581.921,235,59781.63
12/26/202582.3583.0882.0982.97398,26682.67
12/24/202582.6683.0882.1082.55198,71682.25
12/23/202582.5582.5581.3181.99473,59481.70
12/22/202580.9282.7880.8082.44736,10382.14
12/19/202584.4284.4279.0180.813,218,03780.52
12/18/202585.3186.4884.9785.21662,90584.90
12/17/202583.7785.1283.4684.44437,44984.14
12/16/202586.2586.4384.1584.44839,69484.14
12/15/202587.1787.1785.7785.911,259,55585.60
12/12/202588.1388.7086.5886.671,828,33786.36
12/11/202587.6988.4787.3187.671,705,08887.36
12/10/202584.1687.8083.7987.121,462,94486.81
12/09/202584.0084.5983.2883.86696,80383.56
12/08/202584.2085.0583.3684.60761,12784.30
12/05/202582.3085.3382.0484.21987,09683.91
12/04/202583.2883.5081.8782.19665,59681.89
12/03/202582.0383.2482.0382.75567,91182.45
12/02/202582.1482.2181.1581.84848,62581.55
12/01/202581.0283.6880.9582.06918,69881.77