-
5 DAY PERFORMANCE
-1.59% -
1 MONTH PERFORMANCE
+13.34% -
3 MONTH PERFORMANCE
+31.81% -
6 MONTH PERFORMANCE
+31.63% -
YEAR-TO-DATE PERFORMANCE
+49.30% -
1 YEAR PERFORMANCE
+96.63%
Louisiana-Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $107.53 | $105.77 (-1.64%) | $107.83 | $104.81 | 448,361 | $7.62 B |
| 10/03/2024 | $107.19 | $106.58 (-0.57%) | $107.93 | $105.74 | 527,711 | $7.67 B |
| 10/02/2024 | $107.73 | $107.96 (0.21%) | $108.56 | $107.18 | 394,700 | $7.77 B |
| 10/01/2024 | $107.87 | $108.40 (0.49%) | $109.73 | $106.94 | 617,345 | $7.80 B |
| 09/30/2024 | $107.10 | $107.46 (0.34%) | $108.25 | $106.39 | 417,903 | $7.74 B |
| 09/27/2024 | $107.75 | $107.20 (-0.51%) | $108.28 | $106.16 | 357,146 | $7.72 B |
| 09/26/2024 | $106.22 | $106.87 (0.61%) | $108.50 | $106.05 | 546,348 | $7.69 B |
| 09/25/2024 | $107.33 | $105.25 (-1.94%) | $107.48 | $104.84 | 496,546 | $7.58 B |
| 09/24/2024 | $106.20 | $106.81 (0.57%) | $106.86 | $105.12 | 494,242 | $7.69 B |
| 09/23/2024 | $105.91 | $106.47 (0.53%) | $106.81 | $104.09 | 878,331 | $7.67 B |
| 09/20/2024 | $104.50 | $105.55 (1%) | $106.57 | $103.45 | 2.71 M | $7.60 B |
| 09/19/2024 | $104.47 | $104.14 (-0.32%) | $105.35 | $103.45 | 587,644 | $7.50 B |
| 09/18/2024 | $101.07 | $101.54 (0.47%) | $103.86 | $100.68 | 658,400 | $7.31 B |
| 09/17/2024 | $99.41 | $100.78 (1.38%) | $101.84 | $99.03 | 524,500 | $7.26 B |
| 09/16/2024 | $98.30 | $99.05 (0.76%) | $99.20 | $97.34 | 500,005 | $7.13 B |
| 09/13/2024 | $95.19 | $97.92 (2.87%) | $98.91 | $95.19 | 698,600 | $7.05 B |
| 09/12/2024 | $93.46 | $94.79 (1.42%) | $94.85 | $92.98 | 451,638 | $6.82 B |
| 09/11/2024 | $93.44 | $94.25 (0.87%) | $94.39 | $91.74 | 364,320 | $6.79 B |
| 09/10/2024 | $93.56 | $94.24 (0.73%) | $94.32 | $92.25 | 376,400 | $6.79 B |
| 09/09/2024 | $92.12 | $93.26 (1.24%) | $94.74 | $92.09 | 643,700 | $6.71 B |
| 09/06/2024 | $93.70 | $92.16 (-1.64%) | $94.72 | $91.82 | 375,100 | $6.64 B |
| 09/05/2024 | $94.46 | $93.30 (-1.23%) | $94.83 | $92.53 | 261,200 | $6.72 B |
| 09/04/2024 | $93.91 | $94.18 (0.29%) | $95.55 | $93.68 | 416,724 | $6.78 B |
| 09/03/2024 | $96.55 | $94.25 (-2.38%) | $97.32 | $93.98 | 514,111 | $6.79 B |
| 08/30/2024 | $97.88 | $97.05 (-0.85%) | $98.92 | $96.36 | 806,900 | $6.99 B |
| 08/29/2024 | $97.24 | $97.70 (0.47%) | $98.46 | $97.05 | 370,000 | $7.03 B |
| 08/28/2024 | $96.33 | $96.72 (0.4%) | $96.96 | $95.87 | 440,419 | $6.96 B |
| 08/27/2024 | $96.96 | $97.09 (0.13%) | $98.65 | $96.72 | 503,324 | $6.99 B |
| 08/26/2024 | $98.01 | $97.78 (-0.23%) | $99.54 | $97.65 | 550,640 | $7.04 B |
| 08/23/2024 | $93.76 | $97.18 (3.65%) | $97.41 | $92.99 | 528,515 | $7.00 B |
| 08/22/2024 | $93.75 | $92.93 (-0.87%) | $94.33 | $92.66 | 260,200 | $6.69 B |
| 08/21/2024 | $92.88 | $93.80 (0.99%) | $93.93 | $92.42 | 326,600 | $6.75 B |
| 08/20/2024 | $93.19 | $92.33 (-0.92%) | $93.43 | $91.88 | 414,500 | $6.65 B |
| 08/19/2024 | $94.23 | $93.60 (-0.67%) | $94.36 | $93.53 | 371,700 | $6.74 B |
| 08/16/2024 | $95.21 | $94.08 (-1.19%) | $95.61 | $93.78 | 372,700 | $6.77 B |
| 08/15/2024 | $95.23 | $95.53 (0.32%) | $96.46 | $94.83 | 554,400 | $6.88 B |
| 08/14/2024 | $95.55 | $94.08 (-1.54%) | $96.81 | $93.93 | 573,934 | $6.77 B |
| 08/13/2024 | $94.79 | $95.08 (0.31%) | $95.91 | $93.50 | 648,935 | $6.85 B |
| 08/12/2024 | $95.48 | $94.05 (-1.5%) | $95.93 | $93.98 | 498,221 | $6.77 B |
| 08/09/2024 | $95.80 | $95.37 (-0.45%) | $96.59 | $94.93 | 631,630 | $6.87 B |
| 08/08/2024 | $93.65 | $95.80 (2.3%) | $95.88 | $93.14 | 782,614 | $6.90 B |
| 08/07/2024 | $94.75 | $94.91 (0.17%) | $101.89 | $93.80 | 1.84 M | $6.83 B |
| 08/06/2024 | $91.82 | $93.97 (2.34%) | $95.32 | $90.87 | 1.20 M | $6.77 B |
| 08/05/2024 | $89.00 | $91.81 (3.16%) | $93.16 | $88.07 | 878,900 | $6.61 B |
| 08/02/2024 | $94.21 | $94.67 (0.49%) | $95.00 | $92.54 | 891,047 | $6.82 B |
| 08/01/2024 | $98.35 | $96.72 (-1.66%) | $100.14 | $95.03 | 746,700 | $6.96 B |
| 07/31/2024 | $99.38 | $98.16 (-1.23%) | $100.65 | $97.61 | 752,700 | $7.07 B |
| 07/30/2024 | $97.05 | $98.71 (1.71%) | $98.90 | $96.76 | 439,819 | $7.11 B |
| 07/29/2024 | $97.97 | $97.09 (-0.9%) | $98.21 | $96.37 | 442,774 | $6.99 B |
| 07/26/2024 | $97.54 | $97.60 (0.06%) | $98.51 | $95.15 | 1.04 M | $7.03 B |
| 07/25/2024 | $90.80 | $95.78 (5.48%) | $97.23 | $90.80 | 997,432 | $6.90 B |
| 07/24/2024 | $92.17 | $90.36 (-1.96%) | $93.45 | $90.29 | 599,840 | $6.51 B |
| 07/23/2024 | $91.42 | $92.67 (1.37%) | $93.10 | $90.84 | 521,348 | $6.67 B |
| 07/22/2024 | $89.80 | $91.70 (2.12%) | $91.92 | $89.32 | 672,142 | $6.60 B |
| 07/19/2024 | $88.66 | $89.02 (0.41%) | $89.23 | $87.75 | 567,998 | $6.41 B |
| 07/18/2024 | $88.90 | $88.91 (0.01%) | $91.08 | $88.71 | 1.17 M | $6.40 B |
| 07/17/2024 | $89.15 | $89.46 (0.35%) | $90.97 | $89.11 | 917,295 | $6.44 B |
| 07/16/2024 | $87.56 | $89.63 (2.36%) | $89.82 | $87.37 | 586,692 | $6.45 B |
| 07/15/2024 | $85.72 | $86.67 (1.11%) | $88.36 | $85.30 | 839,647 | $6.24 B |
| 07/12/2024 | $84.50 | $85.66 (1.37%) | $86.06 | $84.50 | 937,902 | $6.17 B |
| 07/11/2024 | $82.17 | $84.17 (2.43%) | $84.60 | $81.60 | 890,581 | $6.06 B |
| 07/10/2024 | $80.36 | $80.88 (0.65%) | $80.92 | $79.20 | 620,644 | $5.82 B |
| 07/09/2024 | $80.50 | $80.06 (-0.55%) | $81.07 | $79.88 | 794,187 | $5.76 B |
| 07/08/2024 | $80.66 | $80.79 (0.16%) | $81.80 | $80.19 | 894,450 | $5.82 B |
| 07/05/2024 | $82.63 | $80.23 (-2.9%) | $82.95 | $80.16 | 705,298 | $5.78 B |