5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-17.05%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
-3.84%
1 YEAR PERFORMANCE
-17.33%
Louisiana-Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $71.14 | $70.24 (-1.26%) | $71.50 | $69.65 | 861.11 K | $4.95 B |
| 05/12/2026 | $73.31 | $71.75 (-2.13%) | $73.74 | $71.15 | 1.30 M | $5.02 B |
| 05/11/2026 | $75.03 | $72.98 (-2.73%) | $75.16 | $72.72 | 1.21 M | $5.11 B |
| 05/08/2026 | $75.84 | $75.15 (-0.91%) | $76.50 | $74.26 | 1.49 M | $5.26 B |
| 05/07/2026 | $71.74 | $75.49 (5.23%) | $76.43 | $71.74 | 2.40 M | $5.28 B |
| 05/06/2026 | $70.31 | $72.49 (3.1%) | $73.20 | $66.68 | 2.74 M | $5.07 B |
| 05/05/2026 | $69.91 | $69.75 (-0.23%) | $70.64 | $68.66 | 1.90 M | $4.88 B |
| 05/04/2026 | $70.57 | $69.01 (-2.21%) | $70.65 | $68.63 | 1.86 M | $4.83 B |
| 05/01/2026 | $72.47 | $71.26 (-1.67%) | $73.36 | $71.20 | 772.64 K | $4.99 B |
| 04/30/2026 | $72.09 | $72.19 (0.14%) | $73.12 | $70.71 | 861.60 K | $5.05 B |
| 04/29/2026 | $75.50 | $72.09 (-4.52%) | $75.53 | $71.18 | 1.52 M | $5.05 B |
| 04/28/2026 | $76.81 | $75.63 (-1.54%) | $76.88 | $75.13 | 947.12 K | $5.29 B |
| 04/27/2026 | $75.27 | $76.52 (1.66%) | $77.18 | $74.88 | 1.43 M | $5.36 B |
| 04/24/2026 | $74.43 | $75.31 (1.18%) | $75.52 | $73.30 | 1.21 M | $5.27 B |
| 04/23/2026 | $74.00 | $74.70 (0.95%) | $75.32 | $73.38 | 798.40 K | $5.23 B |
| 04/22/2026 | $71.89 | $73.75 (2.59%) | $73.81 | $68.87 | 2.49 M | $5.16 B |
| 04/21/2026 | $74.25 | $70.71 (-4.77%) | $75.80 | $70.01 | 3.33 M | $4.95 B |
| 04/20/2026 | $76.41 | $73.70 (-3.55%) | $76.49 | $73.63 | 1.81 M | $5.16 B |
| 04/17/2026 | $74.43 | $76.97 (3.41%) | $77.88 | $73.79 | 1.38 M | $5.39 B |
| 04/16/2026 | $73.99 | $72.51 (-2%) | $74.94 | $72.19 | 669.40 K | $5.08 B |
| 04/15/2026 | $75.15 | $73.81 (-1.78%) | $75.25 | $73.37 | 508.91 K | $5.17 B |
| 04/14/2026 | $76.00 | $75.23 (-1.01%) | $76.32 | $74.77 | 550.30 K | $5.27 B |
| 04/13/2026 | $74.20 | $75.50 (1.75%) | $75.57 | $72.31 | 470.40 K | $5.29 B |
| 04/10/2026 | $76.07 | $74.79 (-1.68%) | $76.92 | $74.72 | 649.41 K | $5.24 B |
| 04/09/2026 | $74.56 | $76.00 (1.93%) | $76.61 | $74.30 | 803.14 K | $5.32 B |
| 04/08/2026 | $73.40 | $75.26 (2.53%) | $76.14 | $73.07 | 1.56 M | $5.27 B |
| 04/07/2026 | $71.26 | $69.89 (-1.92%) | $71.82 | $69.34 | 699.86 K | $4.89 B |
| 04/06/2026 | $70.71 | $72.13 (2.01%) | $72.42 | $70.13 | 581.50 K | $5.05 B |
| 04/02/2026 | $71.00 | $70.81 (-0.27%) | $73.10 | $69.69 | 781.20 K | $4.96 B |
| 04/01/2026 | $72.61 | $72.70 (0.12%) | $74.00 | $72.21 | 911.60 K | $5.09 B |
| 03/31/2026 | $71.83 | $72.75 (1.28%) | $73.91 | $70.70 | 813.84 K | $5.09 B |
| 03/30/2026 | $72.44 | $70.27 (-3%) | $72.44 | $70.13 | 762.10 K | $4.92 B |
| 03/27/2026 | $71.95 | $71.29 (-0.92%) | $72.26 | $70.84 | 696.00 K | $4.99 B |
| 03/26/2026 | $73.72 | $72.47 (-1.7%) | $75.69 | $72.39 | 852.40 K | $5.07 B |
| 03/25/2026 | $74.71 | $74.41 (-0.4%) | $75.50 | $72.92 | 642.80 K | $5.21 B |
| 03/24/2026 | $71.83 | $73.59 (2.45%) | $74.44 | $71.49 | 555.07 K | $5.15 B |
| 03/23/2026 | $71.97 | $72.64 (0.93%) | $74.44 | $70.47 | 675.61 K | $5.08 B |
| 03/20/2026 | $72.31 | $69.92 (-3.31%) | $72.39 | $69.63 | 1.37 M | $4.89 B |
| 03/19/2026 | $74.04 | $72.25 (-2.42%) | $74.31 | $71.86 | 745.44 K | $5.06 B |
| 03/18/2026 | $76.19 | $75.16 (-1.35%) | $77.86 | $74.57 | 593.80 K | $5.26 B |
| 03/17/2026 | $76.36 | $77.09 (0.96%) | $77.31 | $75.50 | 426.30 K | $5.40 B |
| 03/16/2026 | $76.19 | $75.74 (-0.59%) | $77.45 | $75.52 | 393.14 K | $5.30 B |
| 03/13/2026 | $76.28 | $75.81 (-0.62%) | $76.79 | $75.01 | 439.03 K | $5.31 B |
| 03/12/2026 | $76.17 | $75.32 (-1.12%) | $77.28 | $74.90 | 787.60 K | $5.27 B |
| 03/11/2026 | $78.38 | $77.03 (-1.72%) | $79.01 | $77.00 | 694.03 K | $5.39 B |
| 03/10/2026 | $76.50 | $78.84 (3.06%) | $79.98 | $76.33 | 1.19 M | $5.52 B |
| 03/09/2026 | $76.56 | $77.66 (1.44%) | $78.02 | $74.23 | 680.80 K | $5.44 B |
| 03/06/2026 | $79.25 | $77.70 (-1.96%) | $79.37 | $76.74 | 1.44 M | $5.44 B |
| 03/05/2026 | $79.77 | $80.46 (0.86%) | $80.74 | $78.75 | 958.60 K | $5.63 B |
| 03/04/2026 | $82.10 | $80.59 (-1.84%) | $83.53 | $80.00 | 839.50 K | $5.64 B |
| 03/03/2026 | $80.41 | $82.66 (2.8%) | $82.94 | $78.84 | 1.37 M | $5.79 B |
| 03/02/2026 | $82.52 | $83.57 (1.27%) | $84.13 | $81.15 | 1.17 M | $5.85 B |
| 02/27/2026 | $82.25 | $84.74 (3.03%) | $84.83 | $80.79 | 1.11 M | $5.93 B |
| 02/26/2026 | $82.83 | $83.52 (0.83%) | $83.67 | $81.08 | 676.60 K | $5.85 B |
| 02/25/2026 | $85.54 | $82.33 (-3.75%) | $85.57 | $81.46 | 1.45 M | $5.76 B |
| 02/24/2026 | $83.20 | $85.28 (2.5%) | $85.74 | $83.10 | 1.75 M | $5.97 B |
| 02/23/2026 | $80.49 | $81.40 (1.13%) | $81.46 | $78.53 | 1.24 M | $5.70 B |
| 02/20/2026 | $85.31 | $81.28 (-4.72%) | $85.70 | $81.19 | 1.37 M | $5.69 B |
| 02/19/2026 | $86.07 | $85.21 (-1%) | $87.36 | $84.73 | 1.02 M | $5.96 B |
| 02/18/2026 | $88.70 | $86.27 (-2.74%) | $90.03 | $86.23 | 1.34 M | $6.04 B |
| 02/17/2026 | $91.16 | $88.86 (-2.52%) | $91.38 | $86.56 | 3.11 M | $6.22 B |
| 02/13/2026 | $93.98 | $93.62 (-0.38%) | $95.40 | $92.78 | 1.74 M | $6.55 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.
