5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+10.07%
3 MONTH PERFORMANCE
+9.27%
6 MONTH PERFORMANCE
+29.08%
YEAR-TO-DATE PERFORMANCE
+10.97%
1 YEAR PERFORMANCE
+69.66%
Louisiana-Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $117.18 | $114.91 (-1.94%) | $118.46 | $114.26 | 808,438 | $8.04 B |
| 01/16/2025 | $114.33 | $115.55 (1.07%) | $115.87 | $113.60 | 496,514 | $8.09 B |
| 01/15/2025 | $112.91 | $114.42 (1.34%) | $115.05 | $111.37 | 609,639 | $8.01 B |
| 01/14/2025 | $107.93 | $109.20 (1.18%) | $110.17 | $107.80 | 620,900 | $7.64 B |
| 01/13/2025 | $105.00 | $105.70 (0.67%) | $106.66 | $104.48 | 614,600 | $7.40 B |
| 01/10/2025 | $105.05 | $105.09 (0.04%) | $106.75 | $104.25 | 601,443 | $7.36 B |
| 01/08/2025 | $107.20 | $106.55 (-0.61%) | $107.20 | $104.70 | 523,000 | $7.46 B |
| 01/07/2025 | $111.05 | $107.36 (-3.32%) | $111.11 | $106.19 | 666,600 | $7.52 B |
| 01/06/2025 | $109.01 | $111.27 (2.07%) | $113.88 | $108.55 | 1.13 M | $7.79 B |
| 01/03/2025 | $104.72 | $106.89 (2.07%) | $107.00 | $103.68 | 567,300 | $7.48 B |
| 01/02/2025 | $103.91 | $103.87 (-0.04%) | $105.98 | $103.19 | 641,200 | $7.27 B |
| 12/31/2024 | $104.33 | $103.55 (-0.75%) | $104.44 | $103.30 | 553,720 | $7.25 B |
| 12/30/2024 | $103.17 | $103.43 (0.25%) | $103.82 | $101.95 | 328,522 | $7.24 B |
| 12/27/2024 | $104.06 | $103.39 (-0.64%) | $105.11 | $103.12 | 435,919 | $7.24 B |
| 12/26/2024 | $104.26 | $104.77 (0.49%) | $105.07 | $103.52 | 366,600 | $7.33 B |
| 12/24/2024 | $103.61 | $105.09 (1.43%) | $105.16 | $103.05 | 218,710 | $7.36 B |
| 12/23/2024 | $104.38 | $103.93 (-0.43%) | $105.14 | $102.43 | 501,704 | $7.28 B |
| 12/20/2024 | $102.67 | $104.40 (1.69%) | $105.29 | $102.67 | 2.69 M | $7.31 B |
| 12/19/2024 | $104.01 | $103.14 (-0.84%) | $105.27 | $102.94 | 725,600 | $7.22 B |
| 12/18/2024 | $111.26 | $104.04 (-6.49%) | $111.35 | $103.82 | 816,084 | $7.28 B |
| 12/17/2024 | $111.94 | $110.68 (-1.13%) | $112.36 | $109.45 | 654,421 | $7.75 B |
| 12/16/2024 | $112.79 | $113.67 (0.78%) | $114.55 | $112.01 | 519,447 | $7.96 B |
| 12/13/2024 | $114.85 | $112.83 (-1.76%) | $115.42 | $112.54 | 388,600 | $7.90 B |
| 12/12/2024 | $116.98 | $115.43 (-1.33%) | $117.39 | $115.25 | 349,900 | $8.08 B |
| 12/11/2024 | $118.05 | $117.15 (-0.76%) | $118.42 | $115.84 | 537,100 | $8.20 B |
| 12/10/2024 | $117.41 | $116.62 (-0.67%) | $119.15 | $115.26 | 492,100 | $8.16 B |
| 12/09/2024 | $120.87 | $118.60 (-1.88%) | $121.61 | $118.32 | 600,306 | $8.30 B |
| 12/06/2024 | $121.50 | $120.27 (-1.01%) | $121.50 | $118.71 | 413,500 | $8.42 B |
| 12/05/2024 | $117.59 | $119.96 (2.02%) | $120.27 | $117.41 | 495,322 | $8.40 B |
| 12/04/2024 | $117.70 | $117.75 (0.04%) | $118.86 | $116.17 | 481,224 | $8.24 B |
| 12/03/2024 | $117.57 | $117.25 (-0.27%) | $119.56 | $116.12 | 397,513 | $8.21 B |
| 12/02/2024 | $117.04 | $117.33 (0.25%) | $118.50 | $115.35 | 657,515 | $8.21 B |
| 11/29/2024 | $117.82 | $118.20 (0.32%) | $118.61 | $116.63 | 230,400 | $8.27 B |
| 11/27/2024 | $119.84 | $116.64 (-2.67%) | $120.80 | $116.06 | 427,712 | $8.16 B |
| 11/26/2024 | $119.15 | $118.96 (-0.16%) | $119.92 | $117.64 | 479,946 | $8.33 B |
| 11/25/2024 | $117.00 | $120.22 (2.75%) | $122.87 | $117.00 | 1.00 M | $8.42 B |
| 11/22/2024 | $115.24 | $115.89 (0.56%) | $115.92 | $114.51 | 488,558 | $8.11 B |
| 11/21/2024 | $111.67 | $114.40 (2.44%) | $114.65 | $111.58 | 456,230 | $8.01 B |
| 11/20/2024 | $111.09 | $111.39 (0.27%) | $112.20 | $110.02 | 595,100 | $7.80 B |
| 11/19/2024 | $114.39 | $111.66 (-2.39%) | $114.64 | $111.09 | 730,400 | $7.82 B |
| 11/18/2024 | $112.04 | $115.28 (2.89%) | $117.59 | $112.04 | 731,500 | $8.07 B |
| 11/15/2024 | $112.65 | $111.97 (-0.6%) | $114.33 | $111.80 | 646,442 | $7.84 B |
| 11/14/2024 | $111.43 | $112.44 (0.91%) | $113.50 | $111.43 | 446,733 | $7.87 B |
| 11/13/2024 | $113.10 | $111.45 (-1.46%) | $113.98 | $110.79 | 432,600 | $7.80 B |
| 11/12/2024 | $112.32 | $112.78 (0.41%) | $113.80 | $111.31 | 713,500 | $7.89 B |
| 11/11/2024 | $113.34 | $112.32 (-0.9%) | $114.26 | $112.26 | 471,202 | $7.86 B |
| 11/08/2024 | $108.74 | $111.63 (2.66%) | $112.21 | $107.83 | 778,122 | $7.81 B |
| 11/07/2024 | $108.25 | $108.82 (0.53%) | $110.23 | $107.64 | 458,252 | $7.62 B |
| 11/06/2024 | $113.04 | $108.14 (-4.33%) | $113.04 | $106.12 | 1.05 M | $7.57 B |
| 11/05/2024 | $105.55 | $108.50 (2.79%) | $112.06 | $105.55 | 1.53 M | $7.60 B |
| 11/04/2024 | $100.63 | $101.14 (0.51%) | $103.83 | $100.24 | 861,065 | $7.08 B |
| 11/01/2024 | $98.98 | $100.49 (1.53%) | $101.81 | $98.90 | 837,354 | $7.03 B |
| 10/31/2024 | $98.41 | $98.90 (0.5%) | $99.42 | $97.98 | 612,733 | $7.12 B |
| 10/30/2024 | $98.02 | $98.66 (0.65%) | $100.00 | $98.02 | 471,407 | $7.10 B |
| 10/29/2024 | $100.56 | $98.02 (-2.53%) | $101.49 | $96.90 | 937,800 | $7.06 B |
| 10/28/2024 | $101.26 | $102.19 (0.92%) | $102.60 | $100.57 | 484,622 | $7.36 B |
| 10/25/2024 | $103.98 | $100.77 (-3.09%) | $104.74 | $100.53 | 407,100 | $7.26 B |
| 10/24/2024 | $100.67 | $103.57 (2.88%) | $104.11 | $100.25 | 693,150 | $7.46 B |
| 10/23/2024 | $99.43 | $100.07 (0.64%) | $100.81 | $98.75 | 583,829 | $7.21 B |
| 10/22/2024 | $102.35 | $99.64 (-2.65%) | $103.09 | $99.55 | 486,836 | $7.17 B |
| 10/21/2024 | $104.48 | $103.07 (-1.35%) | $105.54 | $102.98 | 433,213 | $7.42 B |