5 DAY PERFORMANCE
+10.03%
1 MONTH PERFORMANCE
+15.20%
3 MONTH PERFORMANCE
-5.53%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
-12.67%
1 YEAR PERFORMANCE
-23.75%
Louisiana-Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $92.71 | $92.81 (0.11%) | $93.90 | $91.55 | 486.36 K | $6.50 B |
| 10/24/2025 | $93.38 | $92.78 (-0.64%) | $94.25 | $91.62 | 704.93 K | $6.49 B |
| 10/23/2025 | $90.14 | $90.76 (0.69%) | $91.03 | $88.42 | 673.11 K | $6.35 B |
| 10/22/2025 | $92.38 | $90.38 (-2.16%) | $92.62 | $90.15 | 588.71 K | $6.33 B |
| 10/21/2025 | $90.09 | $92.65 (2.84%) | $93.08 | $89.95 | 544.40 K | $6.49 B |
| 10/20/2025 | $90.51 | $90.75 (0.27%) | $91.27 | $90.19 | 397.50 K | $6.35 B |
| 10/17/2025 | $89.76 | $90.14 (0.42%) | $90.63 | $88.87 | 304.50 K | $6.31 B |
| 10/16/2025 | $93.51 | $90.26 (-3.48%) | $93.74 | $89.41 | 632.83 K | $6.32 B |
| 10/15/2025 | $93.17 | $93.02 (-0.16%) | $93.60 | $91.92 | 764.35 K | $6.51 B |
| 10/14/2025 | $89.08 | $92.79 (4.16%) | $93.85 | $89.08 | 803.34 K | $6.50 B |
| 10/13/2025 | $88.77 | $89.73 (1.08%) | $90.34 | $88.58 | 946.11 K | $6.28 B |
| 10/10/2025 | $91.08 | $88.83 (-2.47%) | $91.50 | $88.71 | 1.11 M | $6.22 B |
| 10/09/2025 | $92.59 | $90.10 (-2.69%) | $94.00 | $89.04 | 858.75 K | $6.31 B |
| 10/08/2025 | $90.64 | $90.31 (-0.36%) | $91.00 | $89.15 | 615.74 K | $6.32 B |
| 10/07/2025 | $91.07 | $89.90 (-1.28%) | $92.55 | $89.03 | 1.13 M | $6.29 B |
| 10/06/2025 | $90.02 | $89.19 (-0.92%) | $90.88 | $87.95 | 567.10 K | $6.24 B |
| 10/03/2025 | $90.27 | $90.41 (0.16%) | $90.90 | $89.35 | 1.03 M | $6.33 B |
| 10/02/2025 | $89.72 | $89.98 (0.29%) | $90.84 | $89.44 | 693.40 K | $6.30 B |
| 10/01/2025 | $88.94 | $90.18 (1.39%) | $90.30 | $88.44 | 993.40 K | $6.31 B |
| 09/30/2025 | $85.26 | $88.84 (4.2%) | $89.02 | $84.68 | 1.20 M | $6.22 B |
| 09/29/2025 | $85.12 | $85.20 (0.09%) | $86.21 | $83.38 | 906.63 K | $5.96 B |
| 09/26/2025 | $83.55 | $84.72 (1.4%) | $85.02 | $83.19 | 770.00 K | $5.93 B |
| 09/25/2025 | $82.79 | $83.39 (0.72%) | $83.92 | $82.30 | 766.00 K | $5.84 B |
| 09/24/2025 | $85.74 | $83.39 (-2.74%) | $85.97 | $83.00 | 1.24 M | $5.84 B |
| 09/23/2025 | $87.38 | $86.09 (-1.48%) | $88.00 | $85.81 | 681.23 K | $6.03 B |
| 09/22/2025 | $88.31 | $86.89 (-1.61%) | $88.31 | $86.48 | 740.51 K | $6.08 B |
| 09/19/2025 | $90.79 | $88.30 (-2.74%) | $90.79 | $87.76 | 1.44 M | $6.18 B |
| 09/18/2025 | $90.52 | $90.94 (0.46%) | $91.03 | $89.21 | 1.14 M | $6.37 B |
| 09/17/2025 | $94.01 | $90.34 (-3.9%) | $96.41 | $90.05 | 905.59 K | $6.32 B |
| 09/16/2025 | $95.15 | $93.93 (-1.28%) | $95.95 | $93.22 | 512.14 K | $6.58 B |
| 09/15/2025 | $96.52 | $94.97 (-1.61%) | $96.52 | $94.30 | 579.33 K | $6.65 B |
| 09/12/2025 | $96.94 | $95.91 (-1.06%) | $97.46 | $95.85 | 303.95 K | $6.71 B |
| 09/11/2025 | $95.81 | $97.74 (2.01%) | $97.88 | $95.81 | 480.70 K | $6.84 B |
| 09/10/2025 | $95.42 | $95.41 (-0.01%) | $96.42 | $94.78 | 555.42 K | $6.68 B |
| 09/09/2025 | $98.26 | $95.72 (-2.58%) | $98.54 | $95.00 | 440.10 K | $6.70 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.
