LPX
Louisiana-Pac (LPX)
NYSE
$73.76+$1.33 (+1.84%)
Price as of Aug 03, 2026 4:45 PM EDT
  • $5.1B
    Market Cap
  • -18.79%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -7.92%
    Low Price$70.25
    High Price$77.61
  • 3 Months
    +0.76%
    Low Price$67.02
    High Price$82.38
  • 1 Year
    -18.79%
    Low Price$67.02
    High Price$101.28
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
71.73
72.84
70.96
72.43
+0.72%
919,451
07/30/2026
74.05
74.19
71.33
71.91
-2.31%
1,279,820
07/29/2026
75.37
76.44
73.44
73.61
-3.84%
1,651,325
07/28/2026
75.22
77.79
75.22
76.55
+3.13%
1,019,017
07/27/2026
75.19
77.34
73.68
74.23
-0.34%
695,916
07/24/2026
72.13
74.84
71.93
74.48
+3.24%
710,369
07/23/2026
70.83
72.52
70.49
72.14
-0.66%
913,390
07/22/2026
70.85
72.63
70.38
72.62
+3.37%
682,696
07/21/2026
71.50
72.40
69.42
70.25
-1.50%
1,550,642
07/20/2026
73.97
73.97
70.93
71.32
-3.60%
713,429
07/17/2026
76.58
77.61
73.64
73.98
-3.77%
847,504
07/16/2026
73.44
77.20
73.44
76.88
+4.68%
980,065
07/15/2026
75.58
77.44
73.38
73.44
-2.61%
1,673,261
07/14/2026
74.04
75.80
72.98
75.41
+4.45%
2,251,311
07/13/2026
73.21
74.47
71.85
72.20
-1.31%
967,842
07/10/2026
72.98
74.71
72.98
73.16
+0.61%
1,215,664
07/09/2026
72.37
73.51
72.15
72.72
+0.87%
1,104,616
07/08/2026
74.00
74.00
70.25
72.09
-3.60%
1,497,045
07/07/2026
77.96
78.60
74.23
74.78
-3.65%
1,417,943
07/06/2026
79.13
79.49
76.65
77.61
-2.14%
900,663
07/02/2026
79.33
81.48
77.89
79.31
+0.83%
1,045,926
07/01/2026
78.29
80.13
78.06
78.66
0.00%
1,072,949
06/30/2026
80.98
80.98
78.29
78.66
-2.33%
1,414,523
06/29/2026
81.14
81.51
78.47
80.54
-2.23%
1,093,877
06/26/2026
81.25
82.73
80.60
82.38
+0.96%
1,279,123
06/25/2026
80.29
83.75
80.29
81.60
+2.40%
1,374,022
06/24/2026
75.28
80.80
75.28
79.69
+7.44%
1,863,680
06/23/2026
76.29
76.29
73.70
74.17
-2.07%
805,559
06/22/2026
76.31
77.47
75.28
75.74
-2.35%
620,898
06/18/2026
76.50
79.34
76.37
77.56
+3.02%
1,963,029
06/17/2026
77.22
79.64
75.24
75.29
-2.65%
926,584
06/16/2026
77.86
78.94
77.04
77.34
+0.14%
728,321
06/15/2026
77.27
79.69
76.95
77.23
+2.92%
845,232
06/12/2026
75.72
76.87
74.63
75.04
+0.37%
1,010,062
06/11/2026
72.33
74.96
70.44
74.76
+4.18%
1,112,055
06/10/2026
71.56
72.44
70.19
71.76
-1.01%
1,046,435
06/09/2026
71.10
73.45
70.93
72.49
+3.48%
1,143,813
06/08/2026
70.73
71.20
69.40
70.05
-0.78%
830,542
06/05/2026
70.90
72.27
70.45
70.60
-0.97%
1,685,959
06/04/2026
74.65
75.10
71.01
71.29
-3.39%
1,393,608
06/03/2026
72.90
74.50
72.63
73.79
-0.11%
613,473
06/02/2026
72.75
75.04
72.48
73.87
-0.89%
905,615
06/01/2026
75.46
75.48
72.22
74.53
-2.42%
802,147
05/29/2026
76.11
76.94
75.33
76.38
+0.38%
1,185,535
05/28/2026
74.30
76.68
73.40
76.09
+1.13%
933,655
05/27/2026
74.25
76.52
74.12
75.24
+2.37%
938,970
05/26/2026
70.90
73.78
70.37
73.50
+4.24%
778,275
05/22/2026
70.41
71.14
69.03
70.51
+0.53%
823,851
05/21/2026
68.67
70.70
67.80
70.14
+0.11%
1,542,904
05/20/2026
67.18
70.35
66.12
70.06
+4.54%
1,068,210
05/19/2026
69.73
70.23
67.00
67.02
-4.86%
879,468
05/18/2026
69.58
73.20
69.47
70.44
+0.83%
1,075,614
05/15/2026
72.55
73.03
69.83
69.86
-5.08%
1,081,102
05/14/2026
70.94
74.08
70.30
73.60
+5.23%
854,140
05/14/2026
$0.30 Dividend
05/13/2026
70.75
71.19
69.35
69.94
-2.10%
869,080
05/12/2026
73.00
73.43
70.85
71.44
-1.69%
1,296,736
05/11/2026
74.71
74.84
72.41
72.67
-2.89%
1,209,754
05/08/2026
75.52
76.17
73.94
74.83
-0.45%
1,487,367
05/07/2026
71.43
76.10
71.43
75.17
+4.14%
2,401,821
05/06/2026
70.01
72.89
66.40
72.18
+3.93%
2,735,509
05/06/2026
$0.38 Earnings
05/05/2026
69.61
70.34
68.37
69.45
+1.07%
1,897,572
05/04/2026
70.27
70.35
68.34
68.72
-3.16%
1,862,958
05/01/2026
72.16
73.05
70.90
70.96
-1.29%
772,642
04/30/2026
71.78
72.81
70.40
71.88
+0.14%
861,594
04/29/2026
75.18
75.21
70.88
71.78
-4.68%
1,522,577
04/28/2026
76.48
76.55
74.81
75.31
-1.16%
947,117
04/27/2026
74.95
76.85
74.56
76.19
+1.61%
1,429,296
04/24/2026
74.11
75.20
72.99
74.99
+0.82%
1,207,857
04/23/2026
73.68
75.00
73.06
74.38
+1.29%
798,393
04/22/2026
71.58
73.49
68.58
73.44
+4.30%
2,488,943
04/21/2026
73.93
75.48
69.71
70.41
-4.06%
3,329,612
04/20/2026
76.08
76.16
73.32
73.39
-4.25%
1,810,653
04/17/2026
74.11
77.55
73.47
76.64
+6.15%
1,377,546
04/16/2026
73.67
74.62
71.89
72.20
-1.76%
669,379
04/15/2026
74.83
74.93
73.06
73.49
-1.89%
508,913
04/14/2026
75.68
75.99
74.45
74.91
-0.36%
550,280
04/13/2026
73.88
75.25
72.00
75.18
+0.95%
470,395
04/10/2026
75.75
76.59
74.41
74.47
-1.59%
649,408
04/09/2026
74.24
76.28
73.98
75.68
+0.98%
803,133
04/08/2026
73.09
75.81
72.75
74.94
+7.68%
1,564,329
04/07/2026
70.96
71.51
69.04
69.59
-3.11%
699,861
04/06/2026
70.41
72.11
69.83
71.82
+1.86%
581,458
04/02/2026
70.70
72.79
69.39
70.51
-2.60%
781,152
04/01/2026
72.30
73.68
71.90
72.39
-0.07%
911,582
03/31/2026
71.52
73.59
70.40
72.44
+3.53%
813,838
03/30/2026
72.13
72.13
69.83
69.97
-1.43%
762,072
03/27/2026
71.64
71.95
70.54
70.99
-1.63%
695,958
03/26/2026
73.41
75.37
72.08
72.16
-2.61%
852,364
03/25/2026
74.39
75.18
72.61
74.09
+1.11%
642,751
03/24/2026
71.52
74.12
71.18
73.28
+1.31%
555,074
03/23/2026
71.66
74.12
70.17
72.33
+3.89%
675,612
03/20/2026
72.00
72.08
69.33
69.62
-3.22%
1,371,713
03/19/2026
73.72
73.99
71.56
71.94
-3.87%
745,438
03/18/2026
75.86
77.53
74.25
74.84
-2.50%
593,759
03/17/2026
76.03
76.97
75.18
76.76
+1.78%
426,270
03/16/2026
75.86
77.12
75.20
75.42
-0.09%
393,143
03/13/2026
75.95
76.46
74.69
75.49
+0.65%
439,032
03/12/2026
75.84
76.95
74.58
75.00
-2.22%
787,565