Louisiana-Pacific Corpora... (LPX)
NYSE: LPX
· Real-Time Price · USD
97.13
-2.38 (-2.39%)
At close: Aug 18, 2025, 3:59 PM
96.09
-1.07%
Pre-market: Aug 19, 2025, 06:47 AM EDT
LPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 99.57 | 99.72 | 96.79 | 97.13 | 97.13 | -2.39% | 657,088 |
| Aug 15, 2025 | 100.66 | 101.08 | 99.07 | 99.51 | 99.51 | -0.86% | 809,300 |
| Aug 14, 2025 | 100.33 | 101.26 | 99.47 | 100.37 | 100.09 | -2.32% | 859,639 |
| Aug 13, 2025 | 96.33 | 102.86 | 96.29 | 102.75 | 102.46 | 7.48% | 1,347,514 |
| Aug 12, 2025 | 90.41 | 95.87 | 90.13 | 95.60 | 95.33 | 6.18% | 1,339,503 |
| Aug 11, 2025 | 90.74 | 90.97 | 89.65 | 90.04 | 89.79 | -0.85% | 712,822 |
| Aug 8, 2025 | 92.88 | 93.13 | 90.33 | 90.81 | 90.56 | -1.87% | 646,100 |
| Aug 7, 2025 | 93.64 | 94.29 | 91.93 | 92.54 | 92.28 | -0.75% | 1,043,764 |
| Aug 6, 2025 | 89.63 | 93.40 | 87.69 | 93.24 | 92.98 | -1.81% | 2,406,809 |
| Aug 5, 2025 | 91.58 | 95.63 | 91.58 | 94.96 | 94.70 | 3.41% | 1,127,207 |
| Aug 4, 2025 | 90.72 | 92.16 | 90.23 | 91.83 | 91.57 | 1.49% | 809,533 |
| Aug 1, 2025 | 90.00 | 90.58 | 87.94 | 90.48 | 90.23 | 0.08% | 796,600 |
| Jul 31, 2025 | 90.23 | 91.16 | 89.74 | 90.41 | 90.16 | -0.45% | 996,436 |
| Jul 30, 2025 | 89.73 | 91.79 | 89.73 | 90.82 | 90.57 | 0.90% | 976,724 |
| Jul 29, 2025 | 89.83 | 90.51 | 89.15 | 90.01 | 89.76 | 0.61% | 535,533 |
| Jul 28, 2025 | 89.54 | 90.38 | 88.93 | 89.46 | 89.21 | -0.42% | 389,700 |
| Jul 25, 2025 | 89.01 | 90.01 | 88.55 | 89.84 | 89.59 | 1.54% | 453,139 |
| Jul 24, 2025 | 88.68 | 89.19 | 87.49 | 88.48 | 88.23 | -0.76% | 596,200 |
| Jul 23, 2025 | 90.02 | 90.20 | 88.87 | 89.16 | 88.91 | 0.30% | 378,636 |
| Jul 22, 2025 | 86.47 | 89.27 | 86.27 | 88.89 | 88.64 | 3.28% | 551,416 |