5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
-22.91%
Louisiana-Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $87.76 | $88.43 (0.76%) | $89.51 | $87.15 | 843.16 K | $6.18 B |
| 01/27/2026 | $89.95 | $88.01 (-2.16%) | $90.44 | $87.66 | 814.40 K | $6.16 B |
| 01/26/2026 | $91.80 | $90.61 (-1.3%) | $91.80 | $89.33 | 511.83 K | $6.34 B |
| 01/23/2026 | $92.47 | $91.25 (-1.32%) | $92.70 | $91.01 | 514.95 K | $6.39 B |
| 01/22/2026 | $93.18 | $92.61 (-0.61%) | $94.04 | $91.60 | 984.23 K | $6.48 B |
| 01/21/2026 | $92.75 | $92.17 (-0.63%) | $93.95 | $91.90 | 709.73 K | $6.45 B |
| 01/20/2026 | $91.18 | $91.92 (0.81%) | $92.37 | $90.95 | 484.84 K | $6.43 B |
| 01/16/2026 | $93.45 | $93.14 (-0.33%) | $94.11 | $92.46 | 829.50 K | $6.52 B |
| 01/15/2026 | $93.52 | $93.71 (0.2%) | $94.07 | $91.43 | 842.10 K | $6.56 B |
| 01/14/2026 | $91.24 | $91.99 (0.82%) | $93.58 | $90.13 | 2.26 M | $6.44 B |
| 01/13/2026 | $90.91 | $91.34 (0.47%) | $92.31 | $90.91 | 1.66 M | $6.39 B |
| 01/12/2026 | $91.01 | $91.38 (0.41%) | $91.48 | $89.80 | 1.72 M | $6.40 B |
| 01/09/2026 | $85.95 | $92.05 (7.1%) | $92.37 | $85.34 | 1.99 M | $6.44 B |
| 01/08/2026 | $78.22 | $84.48 (8%) | $85.69 | $77.86 | 1.44 M | $5.91 B |
| 01/07/2026 | $85.68 | $79.15 (-7.62%) | $85.68 | $78.86 | 1.23 M | $5.54 B |
| 01/06/2026 | $83.55 | $85.11 (1.87%) | $85.33 | $83.50 | 753.40 K | $5.96 B |
| 01/05/2026 | $81.19 | $83.89 (3.33%) | $84.49 | $81.19 | 603.94 K | $5.87 B |
| 01/02/2026 | $80.88 | $81.73 (1.05%) | $82.09 | $79.56 | 834.63 K | $5.72 B |
| 12/31/2025 | $82.23 | $80.76 (-1.79%) | $82.23 | $80.66 | 354.94 K | $5.65 B |
| 12/30/2025 | $81.58 | $82.32 (0.91%) | $82.66 | $81.07 | 986.90 K | $5.76 B |
| 12/29/2025 | $83.16 | $81.92 (-1.49%) | $83.16 | $81.75 | 1.24 M | $5.73 B |
| 12/26/2025 | $82.35 | $82.97 (0.75%) | $83.08 | $82.09 | 398.30 K | $5.81 B |
| 12/24/2025 | $82.66 | $82.55 (-0.13%) | $83.08 | $82.10 | 198.72 K | $5.78 B |
| 12/23/2025 | $82.55 | $81.99 (-0.68%) | $82.55 | $81.31 | 473.63 K | $5.74 B |
| 12/22/2025 | $80.92 | $82.44 (1.88%) | $82.78 | $80.80 | 736.14 K | $5.77 B |
| 12/19/2025 | $84.42 | $80.81 (-4.28%) | $84.42 | $79.01 | 3.22 M | $5.66 B |
| 12/18/2025 | $85.31 | $85.21 (-0.12%) | $86.48 | $84.98 | 662.90 K | $5.96 B |
| 12/17/2025 | $83.77 | $84.44 (0.8%) | $85.12 | $83.46 | 437.45 K | $5.91 B |
| 12/16/2025 | $86.25 | $84.44 (-2.1%) | $86.43 | $84.15 | 839.70 K | $5.91 B |
| 12/15/2025 | $87.17 | $85.91 (-1.45%) | $87.17 | $85.77 | 1.26 M | $6.01 B |
| 12/12/2025 | $88.13 | $86.67 (-1.66%) | $88.70 | $86.58 | 1.83 M | $6.07 B |
| 12/11/2025 | $87.69 | $87.67 (-0.02%) | $88.47 | $87.31 | 1.35 M | $6.14 B |
| 12/10/2025 | $84.16 | $87.12 (3.52%) | $87.80 | $83.79 | 1.46 M | $6.10 B |
| 12/09/2025 | $84.00 | $83.86 (-0.17%) | $84.59 | $83.28 | 696.80 K | $5.87 B |
| 12/08/2025 | $84.20 | $84.60 (0.48%) | $85.05 | $83.36 | 761.13 K | $5.92 B |
| 12/05/2025 | $82.30 | $84.21 (2.32%) | $85.33 | $82.04 | 987.10 K | $5.89 B |
| 12/04/2025 | $83.28 | $82.19 (-1.31%) | $83.50 | $81.87 | 671.80 K | $5.75 B |
| 12/03/2025 | $82.03 | $82.75 (0.88%) | $83.24 | $82.03 | 567.91 K | $5.79 B |
| 12/02/2025 | $82.14 | $81.84 (-0.37%) | $82.21 | $81.15 | 848.62 K | $5.73 B |
| 12/01/2025 | $81.02 | $82.06 (1.28%) | $83.68 | $80.95 | 918.70 K | $5.74 B |
| 11/28/2025 | $81.73 | $82.01 (0.34%) | $82.64 | $81.52 | 1.11 M | $5.74 B |
| 11/26/2025 | $80.95 | $81.50 (0.68%) | $82.07 | $80.81 | 864.60 K | $5.71 B |
| 11/25/2025 | $78.51 | $81.38 (3.66%) | $81.95 | $78.10 | 1.19 M | $5.70 B |
| 11/24/2025 | $76.97 | $77.54 (0.74%) | $77.67 | $76.60 | 889.61 K | $5.43 B |
| 11/21/2025 | $75.02 | $77.75 (3.64%) | $79.10 | $74.92 | 920.50 K | $5.44 B |
| 11/20/2025 | $75.63 | $74.65 (-1.3%) | $76.04 | $74.17 | 853.00 K | $5.23 B |
| 11/19/2025 | $74.69 | $74.99 (0.4%) | $75.38 | $74.02 | 714.60 K | $5.25 B |
| 11/18/2025 | $74.15 | $74.66 (0.69%) | $75.63 | $73.74 | 638.73 K | $5.23 B |
| 11/17/2025 | $75.46 | $74.60 (-1.14%) | $75.46 | $73.42 | 1.42 M | $5.22 B |
| 11/14/2025 | $75.15 | $75.41 (0.35%) | $75.46 | $74.01 | 842.00 K | $5.28 B |
| 11/13/2025 | $77.41 | $75.87 (-1.99%) | $78.25 | $75.22 | 866.04 K | $5.31 B |
| 11/12/2025 | $77.74 | $77.87 (0.17%) | $78.56 | $76.33 | 819.64 K | $5.45 B |
| 11/11/2025 | $77.54 | $77.72 (0.23%) | $78.32 | $77.01 | 774.15 K | $5.44 B |
| 11/10/2025 | $79.35 | $76.83 (-3.18%) | $79.35 | $76.56 | 1.32 M | $5.38 B |
| 11/07/2025 | $76.61 | $78.50 (2.47%) | $78.67 | $76.25 | 1.24 M | $5.50 B |
| 11/06/2025 | $77.33 | $77.22 (-0.14%) | $79.26 | $76.37 | 1.26 M | $5.41 B |
| 11/05/2025 | $81.07 | $78.18 (-3.56%) | $83.11 | $78.03 | 3.35 M | $5.47 B |
| 11/04/2025 | $84.30 | $85.33 (1.22%) | $85.90 | $83.59 | 994.30 K | $5.97 B |
| 11/03/2025 | $86.42 | $86.07 (-0.41%) | $87.06 | $85.22 | 638.40 K | $6.02 B |
| 10/31/2025 | $88.19 | $87.11 (-1.22%) | $88.19 | $86.21 | 763.01 K | $6.10 B |
| 10/30/2025 | $88.68 | $88.22 (-0.52%) | $90.18 | $87.88 | 528.30 K | $6.18 B |
| 10/29/2025 | $90.80 | $89.09 (-1.88%) | $91.13 | $87.62 | 695.04 K | $6.24 B |
| 10/28/2025 | $92.26 | $91.40 (-0.93%) | $92.26 | $91.08 | 543.60 K | $6.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
