LPX | Louisiana-Pac | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Louisiana-Pac (LPX)

NYSE

$73.75-$0.02 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$5.2B
Market Cap
-19.25%
1-Year Change
Building Products & Equipment
Industry

1 Month
+8.44%

Low Price$64.55

High Price$74.85
3 Months
+2.66%

Low Price$64.55

High Price$78.19
1 Year
-19.25%

Low Price$64.55

High Price$97.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	74.07	74.83	73.22	73.76	-1.46%	973,058
10/22/2026	71.15	74.96	71.15	74.85	+3.21%	1,742,679
10/21/2026	72.78	73.43	71.82	72.52	+0.23%	1,053,485
10/20/2026	71.18	73.18	70.94	72.35	+2.35%	1,532,384
10/19/2026	70.09	71.60	69.74	70.69	+0.91%	1,611,897
10/16/2026	69.49	71.10	69.46	70.05	+0.95%	1,343,982
10/15/2026	66.19	70.00	66.19	69.39	+4.33%	1,478,617
10/14/2026	65.01	66.88	65.01	66.51	-0.45%	1,018,297
10/13/2026	66.64	67.51	65.80	66.81	+1.33%	1,157,979
10/12/2026	64.77	66.29	64.01	65.93	+0.37%	1,277,067
10/09/2026	65.14	66.08	64.53	65.69	+0.97%	881,667
10/08/2026	64.19	66.11	63.47	65.06	+0.49%	1,144,604
10/07/2026	65.63	65.76	64.03	64.74	-3.21%	1,212,013
10/06/2026	65.71	68.02	65.01	66.89	+2.45%	1,046,891
10/05/2026	65.99	67.20	63.87	65.29	+0.29%	1,538,377
10/02/2026	66.16	66.57	64.51	65.10	+0.85%	986,542
10/01/2026	64.45	64.92	62.18	64.55	0.00%	1,716,919
09/30/2026	66.50	66.80	64.53	64.55	-1.84%	1,155,091
09/29/2026	65.30	66.80	65.21	65.76	-0.45%	994,987
09/28/2026	65.82	66.90	64.98	66.06	-0.96%	1,034,856
09/25/2026	66.35	67.39	65.63	66.70	+0.63%	618,074
09/24/2026	67.67	68.17	65.57	66.28	-2.56%	889,507
09/23/2026	67.27	68.71	66.69	68.02	0.00%	1,417,940
09/22/2026	66.44	68.07	66.20	68.02	+4.57%	1,366,310
09/21/2026	65.95	66.27	64.50	65.05	-0.41%	961,504
09/18/2026	66.82	66.82	64.49	65.32	-0.76%	1,148,653
09/17/2026	67.05	67.11	65.61	65.82	+0.70%	1,047,834
09/16/2026	65.00	67.05	64.88	65.36	+0.94%	1,398,958
09/15/2026	66.69	66.73	64.59	64.75	-3.05%	1,453,922
09/14/2026	66.74	67.47	66.10	66.79	-0.74%	958,997
09/11/2026	66.71	67.49	65.37	67.29	+2.39%	836,263
09/10/2026	68.10	68.10	65.35	65.72	-2.67%	1,577,263
09/09/2026	67.00	67.77	66.36	67.52	+0.66%	953,292
09/08/2026	68.54	68.58	66.09	67.08	-1.60%	1,191,203
09/04/2026	68.55	69.51	67.05	68.17	+0.65%	822,357
09/03/2026	69.33	70.38	66.83	67.73	-0.85%	895,683
09/02/2026	69.80	69.80	68.26	68.31	-0.73%	852,688
09/01/2026	69.54	70.10	67.85	68.81	-2.41%	1,315,883
08/31/2026	70.33	70.92	69.28	70.51	-1.05%	1,416,944
08/28/2026	71.78	72.73	70.09	71.26	+0.76%	974,404
08/27/2026	70.79	71.57	70.00	70.72	-0.70%	1,181,640
08/26/2026	72.44	72.91	71.13	71.22	-1.52%	837,845
08/25/2026	73.25	73.25	71.83	72.32	-0.41%	980,206
08/24/2026	73.68	74.52	71.69	72.62	-0.77%	633,962
08/21/2026	73.94	74.28	73.00	73.18	-0.77%	797,225
08/20/2026	73.86	75.20	72.83	73.75	-2.95%	1,037,344
08/19/2026	72.77	76.05	72.24	75.99	+6.68%	1,114,472
08/18/2026	72.02	72.02	70.12	71.23	-1.47%	1,100,051
08/17/2026	73.24	73.89	70.80	72.29	-2.17%	1,332,360
08/14/2026	73.80	74.53	73.15	73.89	+0.07%	828,135
08/14/2026	$0.30 Dividend
08/13/2026	74.14	74.94	72.98	73.84	+0.65%	1,065,618
08/12/2026	74.81	75.62	72.34	73.36	-2.46%	824,806
08/11/2026	74.60	76.34	74.60	75.21	+1.52%	1,437,747
08/10/2026	77.57	77.59	73.89	74.09	-5.25%	1,211,843
08/07/2026	77.19	79.16	76.70	78.19	+3.43%	1,151,949
08/06/2026	76.28	77.53	74.08	75.60	-1.87%	1,440,418
08/05/2026	74.70	79.03	73.15	77.05	+0.72%	2,149,680
08/05/2026	$0.40 Earnings
08/04/2026	73.21	77.40	72.71	76.50	+4.14%	1,987,512
08/03/2026	70.21	74.20	69.97	73.46	+1.84%	1,820,799
07/31/2026	71.44	72.55	70.67	72.14	+0.72%	919,451
07/30/2026	73.75	73.89	71.04	71.62	-2.31%	1,279,820
07/29/2026	75.07	76.13	73.14	73.31	-3.84%	1,651,325
07/28/2026	74.92	77.48	74.92	76.24	+3.13%	1,019,017
07/27/2026	74.89	77.03	73.38	73.93	-0.34%	695,916
07/24/2026	71.84	74.54	71.64	74.18	+3.24%	710,369
07/23/2026	70.54	72.23	70.20	71.85	-0.66%	913,390
07/22/2026	70.56	72.34	70.10	72.33	+3.37%	682,696
07/21/2026	71.21	72.11	69.13	69.97	-1.50%	1,550,642
07/20/2026	73.67	73.67	70.64	71.03	-3.60%	713,429
07/17/2026	76.27	77.30	73.34	73.68	-3.77%	847,504
07/16/2026	73.14	76.89	73.14	76.57	+4.68%	980,065
07/15/2026	75.27	77.12	73.08	73.14	-2.61%	1,673,261
07/14/2026	73.74	75.49	72.68	75.10	+4.45%	2,251,311
07/13/2026	72.91	74.17	71.55	71.91	-1.31%	967,842
07/10/2026	72.68	74.41	72.68	72.86	+0.61%	1,215,664
07/09/2026	72.08	73.21	71.86	72.43	+0.87%	1,104,616
07/08/2026	73.70	73.70	69.97	71.80	-3.60%	1,497,045
07/07/2026	77.64	78.28	73.93	74.48	-3.65%	1,417,943
07/06/2026	78.81	79.17	76.34	77.30	-2.14%	900,663
07/02/2026	79.01	81.15	77.57	78.99	+0.83%	1,045,926
07/01/2026	77.97	79.81	77.74	78.34	0.00%	1,072,949
06/30/2026	80.65	80.65	77.97	78.34	-2.33%	1,414,523
06/29/2026	80.81	81.18	78.15	80.21	-2.23%	1,093,877
06/26/2026	80.92	82.39	80.28	82.05	+0.96%	1,279,123
06/25/2026	79.97	83.41	79.97	81.27	+2.40%	1,374,022
06/24/2026	74.98	80.47	74.98	79.37	+7.44%	1,863,680
06/23/2026	75.98	75.98	73.40	73.87	-2.07%	805,559
06/22/2026	76.00	77.16	74.97	75.43	-2.35%	620,898
06/18/2026	76.19	79.01	76.06	77.25	+3.02%	1,963,029
06/17/2026	76.91	79.31	74.94	74.99	-2.65%	926,584
06/16/2026	77.54	78.62	76.73	77.03	+0.14%	728,321
06/15/2026	76.96	79.36	76.64	76.92	+2.92%	845,232
06/12/2026	75.41	76.55	74.33	74.74	+0.37%	1,010,062
06/11/2026	72.04	74.66	70.15	74.46	+4.18%	1,112,055
06/10/2026	71.27	72.15	69.91	71.47	-1.01%	1,046,435
06/09/2026	70.81	73.15	70.64	72.20	+3.48%	1,143,813
06/08/2026	70.44	70.91	69.11	69.77	-0.78%	830,542
06/05/2026	70.61	71.98	70.16	70.31	-0.97%	1,685,959