5 DAY PERFORMANCE
-5.64%
1 MONTH PERFORMANCE
-12.49%
3 MONTH PERFORMANCE
-23.75%
6 MONTH PERFORMANCE
-23.91%
YEAR-TO-DATE PERFORMANCE
-21.55%
1 YEAR PERFORMANCE
+1.83%
Louisiana-Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $85.92 | $81.16 (-5.54%) | $86.50 | $80.15 | 673,390 | $5.68 B |
| 04/07/2025 | $82.91 | $83.20 (0.35%) | $87.04 | $80.40 | 971,300 | $5.82 B |
| 04/04/2025 | $83.16 | $86.10 (3.54%) | $87.02 | $82.00 | 987,747 | $6.03 B |
| 04/03/2025 | $89.95 | $87.21 (-3.05%) | $91.59 | $86.84 | 640,702 | $6.10 B |
| 04/02/2025 | $91.29 | $93.69 (2.63%) | $93.94 | $91.29 | 1.13 M | $6.56 B |
| 04/01/2025 | $92.00 | $91.18 (-0.89%) | $93.59 | $90.87 | 979,513 | $6.38 B |
| 03/31/2025 | $90.43 | $91.98 (1.71%) | $92.80 | $89.75 | 575,700 | $6.44 B |
| 03/28/2025 | $93.49 | $91.55 (-2.08%) | $93.71 | $91.00 | 304,000 | $6.41 B |
| 03/27/2025 | $94.25 | $93.49 (-0.81%) | $95.57 | $93.22 | 463,416 | $6.54 B |
| 03/26/2025 | $95.51 | $94.76 (-0.79%) | $96.40 | $93.83 | 388,839 | $6.63 B |
| 03/25/2025 | $95.05 | $95.16 (0.12%) | $95.41 | $94.26 | 544,325 | $6.66 B |
| 03/24/2025 | $94.21 | $95.14 (0.99%) | $95.62 | $93.73 | 565,305 | $6.66 B |
| 03/21/2025 | $91.98 | $92.72 (0.8%) | $93.56 | $91.09 | 1.06 M | $6.49 B |
| 03/20/2025 | $93.20 | $93.40 (0.21%) | $94.71 | $92.43 | 385,800 | $6.54 B |
| 03/19/2025 | $92.81 | $94.09 (1.38%) | $95.11 | $92.68 | 380,304 | $6.59 B |
| 03/18/2025 | $92.99 | $92.61 (-0.41%) | $93.56 | $92.58 | 383,200 | $6.48 B |
| 03/17/2025 | $92.57 | $93.58 (1.09%) | $94.92 | $92.37 | 667,745 | $6.55 B |
| 03/14/2025 | $90.50 | $91.55 (1.16%) | $91.80 | $90.08 | 469,301 | $6.41 B |
| 03/13/2025 | $91.63 | $89.37 (-2.47%) | $92.15 | $88.60 | 534,000 | $6.26 B |
| 03/12/2025 | $91.58 | $91.78 (0.22%) | $92.57 | $90.31 | 910,900 | $6.42 B |
| 03/11/2025 | $89.85 | $89.56 (-0.32%) | $91.46 | $88.71 | 745,825 | $6.27 B |
| 03/10/2025 | $91.86 | $89.52 (-2.55%) | $94.15 | $89.37 | 800,428 | $6.27 B |
| 03/07/2025 | $93.90 | $92.83 (-1.14%) | $94.33 | $90.16 | 632,805 | $6.50 B |
| 03/06/2025 | $95.04 | $93.76 (-1.35%) | $95.28 | $93.12 | 614,100 | $6.56 B |
| 03/05/2025 | $95.60 | $96.17 (0.6%) | $96.87 | $94.63 | 580,990 | $6.73 B |
| 03/04/2025 | $96.70 | $95.19 (-1.56%) | $96.91 | $93.00 | 633,224 | $6.66 B |
| 03/03/2025 | $100.03 | $97.98 (-2.05%) | $102.49 | $97.55 | 992,136 | $6.86 B |
| 02/28/2025 | $99.59 | $99.67 (0.08%) | $99.85 | $97.85 | 707,200 | $6.98 B |
| 02/27/2025 | $99.38 | $99.51 (0.13%) | $100.63 | $98.40 | 944,144 | $6.97 B |
| 02/26/2025 | $101.14 | $100.02 (-1.11%) | $103.26 | $99.51 | 802,222 | $7.00 B |
| 02/25/2025 | $98.08 | $100.85 (2.82%) | $101.11 | $97.41 | 982,563 | $7.06 B |
| 02/24/2025 | $98.63 | $97.70 (-0.94%) | $99.50 | $96.68 | 649,412 | $6.84 B |
| 02/21/2025 | $101.71 | $98.71 (-2.95%) | $102.22 | $97.74 | 995,053 | $6.91 B |
| 02/20/2025 | $100.32 | $100.89 (0.57%) | $103.81 | $100.01 | 1.31 M | $7.06 B |
| 02/19/2025 | $105.99 | $101.50 (-4.24%) | $108.41 | $97.90 | 2.33 M | $7.11 B |
| 02/18/2025 | $112.01 | $112.94 (0.83%) | $113.12 | $110.19 | 785,484 | $7.91 B |
| 02/14/2025 | $112.50 | $112.36 (-0.12%) | $113.97 | $111.01 | 427,726 | $7.87 B |
| 02/13/2025 | $112.00 | $112.27 (0.24%) | $114.19 | $111.25 | 564,847 | $7.86 B |
| 02/12/2025 | $111.79 | $110.73 (-0.95%) | $112.89 | $110.20 | 653,700 | $7.75 B |
| 02/11/2025 | $113.82 | $114.17 (0.31%) | $115.39 | $113.00 | 543,525 | $7.99 B |
| 02/10/2025 | $115.89 | $114.51 (-1.19%) | $116.02 | $114.39 | 422,000 | $8.02 B |
| 02/07/2025 | $117.47 | $115.22 (-1.92%) | $117.75 | $115.06 | 388,936 | $8.07 B |
| 02/06/2025 | $119.15 | $117.72 (-1.2%) | $119.91 | $115.84 | 518,800 | $8.24 B |
| 02/05/2025 | $117.42 | $118.03 (0.52%) | $118.96 | $116.36 | 539,937 | $8.26 B |
| 02/04/2025 | $117.95 | $116.62 (-1.13%) | $117.95 | $115.06 | 522,300 | $8.16 B |
| 02/03/2025 | $113.29 | $117.74 (3.93%) | $118.26 | $110.66 | 705,021 | $8.24 B |
| 01/31/2025 | $118.10 | $116.97 (-0.96%) | $119.58 | $116.94 | 763,103 | $8.19 B |
| 01/30/2025 | $115.00 | $118.15 (2.74%) | $118.86 | $114.52 | 566,700 | $8.27 B |
| 01/29/2025 | $114.52 | $114.78 (0.23%) | $115.42 | $113.92 | 380,048 | $8.03 B |
| 01/28/2025 | $114.05 | $114.67 (0.54%) | $115.09 | $112.48 | 494,429 | $8.03 B |
| 01/27/2025 | $114.17 | $114.96 (0.69%) | $116.53 | $113.61 | 476,219 | $8.05 B |
| 01/24/2025 | $116.00 | $115.06 (-0.81%) | $116.39 | $114.16 | 561,010 | $8.05 B |
| 01/23/2025 | $115.87 | $115.50 (-0.32%) | $116.48 | $114.19 | 386,840 | $8.09 B |
| 01/22/2025 | $118.27 | $116.16 (-1.78%) | $118.41 | $115.63 | 468,300 | $8.13 B |
| 01/21/2025 | $116.75 | $117.64 (0.76%) | $118.21 | $116.38 | 718,300 | $8.23 B |
| 01/17/2025 | $117.18 | $114.91 (-1.94%) | $118.46 | $114.26 | 833,200 | $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 |
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.
