U.S. markets close in 2 hours 8 minutes

Louisiana-Pacific Corporation (LPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.86+0.11 (+0.37%)
As of 1:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202029.5329.9329.3929.8629.86305,661
Sep 24, 202029.4530.0129.1629.7529.751,166,900
Sep 23, 202030.3630.4929.4329.4329.431,133,300
Sep 22, 202030.0330.5029.8330.4730.472,043,200
Sep 21, 202030.1930.4529.3529.8029.801,440,800
Sep 18, 202032.0932.2330.9331.1331.132,671,300
Sep 17, 202031.4432.0230.9731.8431.84814,200
Sep 16, 202032.9132.9531.9231.9931.991,178,000
Sep 15, 202033.2233.5132.5832.6132.611,354,300
Sep 14, 202031.8232.9831.7032.9332.931,316,100
Sep 11, 202031.8631.9730.6931.4031.401,249,000
Sep 10, 202032.1032.5331.5731.6331.631,003,200
Sep 09, 202031.2632.1831.0132.0832.081,353,300
Sep 08, 202030.8931.5730.5830.7930.791,238,500
Sep 04, 202032.3432.5830.8631.6431.641,347,400
Sep 03, 202033.6933.7131.5231.8531.851,103,500
Sep 02, 202033.5733.7732.7133.6833.68937,000
Sep 01, 202032.8933.5632.2533.5033.501,239,100
Aug 31, 202033.9133.9532.9332.9432.941,150,000
Aug 28, 202033.1534.0933.0433.8933.891,128,900
Aug 27, 202033.0533.4232.8332.9932.991,110,500
Aug 26, 202032.7933.1932.5932.7932.79882,000
Aug 25, 202033.5433.5832.4032.6632.661,244,200
Aug 24, 202033.9334.1833.2433.3333.331,341,700
Aug 21, 202032.6933.5532.5333.5233.521,094,300
Aug 20, 202032.9233.2532.5332.9732.97887,300
Aug 19, 202033.1033.7832.9933.3333.331,455,300
Aug 18, 202032.8533.4832.7732.9732.971,298,900
Aug 17, 202032.1433.1031.9932.6832.681,776,700
Aug 14, 202031.6432.0931.4732.0132.01924,000
Aug 13, 202031.4132.2431.3531.8931.891,322,200
Aug 13, 20200.145 Dividend
Aug 12, 202031.4931.8131.0931.7331.581,532,000
Aug 11, 202031.2631.4130.8431.0030.861,224,200
Aug 10, 202031.2932.1330.7430.9030.761,079,800
Aug 07, 202030.2131.4030.2131.3931.251,139,100
Aug 06, 202030.7530.9430.1230.2830.141,814,600
Aug 05, 202031.4931.4930.4330.8530.711,977,500
Aug 04, 202031.7832.5830.4330.8730.732,981,700
Aug 03, 202032.0932.1631.2431.4031.261,947,200
Jul 31, 202031.6631.9430.9931.6731.531,256,000
Jul 30, 202031.5732.2531.3531.8931.74833,700
Jul 29, 202031.5632.3031.4832.2532.10740,300
Jul 28, 202031.7732.0231.2231.3431.201,011,300
Jul 27, 202030.8032.1230.6232.0831.931,172,300
Jul 24, 202029.9230.7529.6130.6430.501,415,900
Jul 23, 202029.8630.7729.5829.9129.771,573,800
Jul 22, 202028.7830.2228.7229.7329.591,244,300
Jul 21, 202029.4329.7628.9129.0828.951,335,400
Jul 20, 202029.4229.5529.0529.1529.02668,400
Jul 17, 202029.0929.8229.0829.6829.541,019,000
Jul 16, 202028.7129.2828.4328.9828.85751,100
Jul 15, 202028.6129.1628.4528.7728.641,709,200
Jul 14, 202026.9827.9026.4727.8027.671,437,000
Jul 13, 202027.4027.4126.6226.7626.641,565,400
Jul 10, 202025.9527.1125.9526.9926.871,048,600
Jul 09, 202026.3726.3925.4425.8425.721,403,900
Jul 08, 202026.1226.8625.7626.4126.291,270,200
Jul 07, 202025.9126.8925.7026.1025.981,677,100
Jul 06, 202026.4126.5425.9526.2926.17947,900
Jul 02, 202025.4926.1725.0125.4825.361,120,000
Jul 01, 202025.8025.8924.6024.7324.62924,300
Jun 30, 202024.9825.8924.9625.6525.531,243,600
Jun 29, 202024.3125.2123.9025.1024.991,448,400
Jun 26, 202023.4124.0323.1723.7623.653,663,700
Jun 25, 202023.5623.8723.0823.7223.611,318,600
Jun 24, 202024.6025.2323.8223.8923.781,479,700
Jun 23, 202025.2225.3324.9525.0524.941,199,200
Jun 22, 202024.0024.8123.5924.7424.631,197,700
Jun 19, 202024.4524.8523.7324.3624.253,376,100
Jun 18, 202023.7824.3823.6423.9723.861,161,100
Jun 17, 202024.5524.7623.8024.2024.091,220,300
Jun 16, 202025.0025.2523.8724.4624.351,121,900
Jun 15, 202021.9824.0321.8424.0123.901,088,700
Jun 12, 202023.8424.0922.5123.0322.921,236,700
Jun 11, 202023.6224.4522.5122.5522.451,211,200
Jun 10, 202025.8326.0224.8225.1725.051,623,000
Jun 09, 202026.3526.7325.7825.8925.771,269,300
Jun 08, 202027.6527.8326.8426.9726.851,105,900
Jun 05, 202026.9727.5026.5227.0626.941,533,800
Jun 04, 202025.4226.4025.2325.5825.461,171,200
Jun 03, 202025.6725.9525.0725.7725.651,723,100
Jun 02, 202024.4425.2324.4225.0924.981,352,700
Jun 01, 202023.6324.5623.4224.1124.001,487,600
May 29, 202023.6224.2123.3623.6123.502,203,900
May 28, 202025.0925.0923.8823.9923.881,433,500
May 27, 202024.9825.1924.0524.7824.671,981,500
May 26, 202024.5524.7624.0424.0823.971,541,600
May 22, 202022.7323.2022.1223.1022.991,188,200
May 21, 202022.6823.1222.4422.4922.391,810,700
May 20, 202022.4923.2322.4922.8622.761,727,400
May 19, 202021.5222.8021.2122.0221.922,321,900
May 18, 202021.3522.0821.2021.7821.681,599,600
May 15, 202019.0119.9218.8719.8119.721,614,600
May 14, 202018.4819.3617.9919.2019.111,344,500
May 14, 20200.145 Dividend
May 13, 202019.8720.4619.0019.2519.021,178,300
May 12, 202021.3421.5720.2720.2820.041,196,600
May 11, 202021.3821.7120.8421.2120.951,335,500
May 08, 202020.6621.9820.5421.9021.642,172,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...