5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
+21.64%
YEAR-TO-DATE PERFORMANCE
+47.54%
1 YEAR PERFORMANCE
+47.89%
Louisiana-Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $102.67 | $104.40 (1.69%) | $105.29 | $102.67 | 2.53 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 |
| 10/18/2024 | $103.73 | $105.16 (1.38%) | $105.24 | $102.90 | 631,000 | $7.57 B |
| 10/17/2024 | $104.05 | $103.44 (-0.59%) | $105.03 | $102.84 | 587,163 | $7.45 B |
| 10/16/2024 | $103.60 | $104.61 (0.97%) | $104.91 | $103.35 | 895,015 | $7.53 B |
| 10/15/2024 | $103.44 | $103.44 (0%) | $104.98 | $102.69 | 1.47 M | $7.45 B |
| 10/14/2024 | $104.70 | $103.89 (-0.77%) | $104.70 | $103.56 | 906,852 | $7.48 B |
| 10/11/2024 | $104.57 | $104.70 (0.12%) | $105.25 | $104.04 | 659,226 | $7.54 B |
| 10/10/2024 | $105.98 | $104.04 (-1.83%) | $106.18 | $103.77 | 1.07 M | $7.49 B |
| 10/09/2024 | $107.08 | $106.77 (-0.29%) | $107.49 | $106.33 | 637,600 | $7.69 B |
| 10/08/2024 | $107.71 | $106.95 (-0.71%) | $108.45 | $106.30 | 633,117 | $7.70 B |
| 10/07/2024 | $105.02 | $108.21 (3.04%) | $108.83 | $104.27 | 698,500 | $7.79 B |
| 10/04/2024 | $107.53 | $105.77 (-1.64%) | $107.83 | $104.81 | 448,400 | $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 |