Louisiana-Pacific CorporationLPXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $93.45 | $94.11 | $92.46 | $93.14 | 829,500 |
| 1/15/2026 | $93.52 | $94.07 | $91.43 | $93.71 | 842,100 |
| 1/14/2026 | $91.24 | $93.58 | $90.13 | $91.99 | 2.26M |
| 1/13/2026 | $90.91 | $92.31 | $90.91 | $91.34 | 1.66M |
| 1/12/2026 | $91.01 | $91.48 | $89.80 | $91.38 | 1.72M |
| 1/9/2026 | $85.95 | $92.37 | $85.34 | $92.05 | 1.99M |
| 1/8/2026 | $78.22 | $85.69 | $77.86 | $84.48 | 1.44M |
| 1/7/2026 | $85.68 | $85.68 | $78.86 | $79.15 | 1.23M |
| 1/6/2026 | $83.55 | $85.33 | $83.50 | $85.11 | 753,400 |
| 1/5/2026 | $81.19 | $84.49 | $81.19 | $83.89 | 603,937 |
| 1/2/2026 | $80.88 | $82.09 | $79.56 | $81.73 | 834,625 |
| 12/31/2025 | $82.23 | $82.23 | $80.66 | $80.76 | 354,937 |
| 12/30/2025 | $81.58 | $82.66 | $81.07 | $82.32 | 986,900 |
| 12/29/2025 | $83.16 | $83.16 | $81.75 | $81.92 | 1.24M |
| 12/26/2025 | $82.35 | $83.08 | $82.09 | $82.97 | 398,300 |
| 12/24/2025 | $82.66 | $83.08 | $82.10 | $82.55 | 198,715 |
| 12/23/2025 | $82.55 | $82.55 | $81.31 | $81.99 | 473,625 |
| 12/22/2025 | $80.92 | $82.78 | $80.80 | $82.44 | 736,135 |
| 12/19/2025 | $84.42 | $84.42 | $79.01 | $80.81 | 3.22M |
| 12/18/2025 | $85.31 | $86.48 | $84.98 | $85.21 | 662,904 |
| 12/17/2025 | $83.77 | $85.12 | $83.46 | $84.44 | 437,448 |
| 12/16/2025 | $86.25 | $86.43 | $84.15 | $84.44 | 839,700 |
| 12/15/2025 | $87.17 | $87.17 | $85.77 | $85.91 | 1.26M |
| 12/12/2025 | $88.13 | $88.70 | $86.58 | $86.67 | 1.83M |
| 12/11/2025 | $87.69 | $88.47 | $87.31 | $87.67 | 1.35M |
| 12/10/2025 | $84.16 | $87.80 | $83.79 | $87.12 | 1.46M |
| 12/9/2025 | $84.00 | $84.59 | $83.28 | $83.86 | 696,802 |
| 12/8/2025 | $84.20 | $85.05 | $83.36 | $84.60 | 761,126 |
| 12/5/2025 | $82.30 | $85.33 | $82.04 | $84.21 | 987,100 |
| 12/4/2025 | $83.28 | $83.50 | $81.87 | $82.19 | 671,800 |
| 12/3/2025 | $82.03 | $83.24 | $82.03 | $82.75 | 567,910 |
| 12/2/2025 | $82.14 | $82.21 | $81.15 | $81.84 | 848,624 |
| 12/1/2025 | $81.02 | $83.68 | $80.95 | $82.06 | 918,700 |
| 11/28/2025 | $81.73 | $82.64 | $81.52 | $82.01 | 1.11M |
| 11/26/2025 | $80.95 | $82.07 | $80.81 | $81.50 | 864,600 |
| 11/25/2025 | $78.51 | $81.95 | $78.10 | $81.38 | 1.19M |
| 11/24/2025 | $76.97 | $77.67 | $76.60 | $77.54 | 889,609 |
| 11/21/2025 | $75.02 | $79.10 | $74.92 | $77.75 | 920,500 |
| 11/20/2025 | $75.63 | $76.04 | $74.17 | $74.65 | 853,000 |
| 11/19/2025 | $74.69 | $75.38 | $74.02 | $74.99 | 714,600 |
| 11/18/2025 | $74.15 | $75.63 | $73.74 | $74.66 | 638,729 |
| 11/17/2025 | $75.46 | $75.46 | $73.42 | $74.60 | 1.42M |
| 11/14/2025 | $75.15 | $75.46 | $74.01 | $75.41 | 842,000 |
| 11/13/2025 | $77.41 | $78.25 | $75.22 | $75.87 | 866,039 |
| 11/12/2025 | $77.74 | $78.56 | $76.33 | $77.87 | 819,642 |
| 11/11/2025 | $77.54 | $78.32 | $77.01 | $77.72 | 774,146 |
| 11/10/2025 | $79.35 | $79.35 | $76.56 | $76.83 | 1.32M |
| 11/7/2025 | $76.61 | $78.67 | $76.25 | $78.50 | 1.24M |
| 11/6/2025 | $77.33 | $79.26 | $76.37 | $77.22 | 1.26M |
| 11/5/2025 | $81.07 | $83.11 | $78.03 | $78.18 | 3.35M |
| 11/4/2025 | $84.30 | $85.90 | $83.59 | $85.33 | 994,300 |
| 11/3/2025 | $86.42 | $87.06 | $85.22 | $86.07 | 638,404 |
| 10/31/2025 | $88.19 | $88.19 | $86.21 | $87.11 | 763,005 |
| 10/30/2025 | $88.68 | $90.18 | $87.88 | $88.22 | 528,300 |
| 10/29/2025 | $90.80 | $91.13 | $87.62 | $89.09 | 695,043 |
| 10/28/2025 | $92.26 | $92.26 | $91.08 | $91.40 | 543,600 |
| 10/27/2025 | $92.71 | $93.90 | $91.55 | $92.81 | 486,361 |
| 10/24/2025 | $93.38 | $94.25 | $91.62 | $92.78 | 704,928 |
| 10/23/2025 | $90.14 | $91.03 | $88.42 | $90.76 | 673,105 |
| 10/22/2025 | $92.38 | $92.62 | $90.15 | $90.38 | 588,709 |
| 10/21/2025 | $90.09 | $93.08 | $89.95 | $92.65 | 544,400 |