5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
-8.94%
YEAR-TO-DATE PERFORMANCE
-3.84%
1 YEAR PERFORMANCE
-21.93%
Louisiana-Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $73.94 | $73.18 (-1.03%) | $74.28 | $73.00 | 797.30 K | $5.12 B |
| 08/20/2026 | $73.86 | $73.75 (-0.15%) | $75.20 | $72.83 | 1.04 M | $5.16 B |
| 08/19/2026 | $72.77 | $75.99 (4.42%) | $76.05 | $72.24 | 1.11 M | $5.32 B |
| 08/18/2026 | $72.02 | $71.23 (-1.1%) | $72.02 | $70.12 | 1.10 M | $4.99 B |
| 08/17/2026 | $73.24 | $72.29 (-1.3%) | $73.89 | $70.80 | 1.33 M | $5.06 B |
| 08/14/2026 | $73.80 | $73.89 (0.12%) | $74.53 | $73.15 | 828.13 K | $5.17 B |
| 08/13/2026 | $74.44 | $74.14 (-0.4%) | $75.24 | $73.28 | 1.07 M | $5.19 B |
| 08/12/2026 | $75.11 | $73.66 (-1.93%) | $75.93 | $72.64 | 816.50 K | $5.16 B |
| 08/11/2026 | $74.90 | $75.52 (0.83%) | $76.65 | $74.90 | 1.44 M | $5.29 B |
| 08/10/2026 | $77.89 | $74.39 (-4.49%) | $77.91 | $74.19 | 1.21 M | $5.21 B |
| 08/07/2026 | $77.50 | $78.51 (1.3%) | $79.48 | $77.01 | 1.15 M | $5.50 B |
| 08/06/2026 | $76.59 | $75.91 (-0.89%) | $77.84 | $74.38 | 1.44 M | $5.31 B |
| 08/05/2026 | $75.00 | $77.36 (3.15%) | $79.35 | $73.45 | 2.15 M | $5.42 B |
| 08/04/2026 | $73.51 | $76.81 (4.49%) | $77.72 | $73.01 | 1.99 M | $5.38 B |
| 08/03/2026 | $70.50 | $73.76 (4.62%) | $74.50 | $70.25 | 1.82 M | $5.16 B |
| 07/31/2026 | $71.73 | $72.43 (0.98%) | $72.84 | $70.96 | 919.45 K | $5.07 B |
| 07/30/2026 | $74.05 | $71.91 (-2.89%) | $74.19 | $71.33 | 1.28 M | $5.03 B |
| 07/29/2026 | $75.37 | $73.61 (-2.34%) | $76.44 | $73.44 | 1.65 M | $5.15 B |
| 07/28/2026 | $75.22 | $76.55 (1.77%) | $77.79 | $75.22 | 1.02 M | $5.36 B |
| 07/27/2026 | $75.19 | $74.23 (-1.28%) | $77.34 | $73.68 | 695.92 K | $5.20 B |
| 07/24/2026 | $72.13 | $74.48 (3.26%) | $74.84 | $71.93 | 710.40 K | $5.21 B |
| 07/23/2026 | $70.83 | $72.14 (1.85%) | $72.52 | $70.49 | 913.40 K | $5.05 B |
| 07/22/2026 | $70.85 | $72.62 (2.5%) | $72.63 | $70.38 | 682.70 K | $5.08 B |
| 07/21/2026 | $71.50 | $70.25 (-1.75%) | $72.40 | $69.42 | 1.55 M | $4.92 B |
| 07/20/2026 | $73.97 | $71.32 (-3.58%) | $73.97 | $70.93 | 713.43 K | $4.99 B |
| 07/17/2026 | $76.58 | $73.98 (-3.4%) | $77.61 | $73.64 | 847.50 K | $5.18 B |
| 07/16/2026 | $73.44 | $76.88 (4.68%) | $77.20 | $73.44 | 980.06 K | $5.38 B |
| 07/15/2026 | $75.58 | $73.44 (-2.83%) | $77.44 | $73.38 | 1.65 M | $5.14 B |
| 07/14/2026 | $74.04 | $75.41 (1.85%) | $75.80 | $72.98 | 2.25 M | $5.28 B |
| 07/13/2026 | $73.21 | $72.20 (-1.38%) | $74.47 | $71.85 | 967.85 K | $5.05 B |
| 07/10/2026 | $72.98 | $73.16 (0.25%) | $74.71 | $72.98 | 1.22 M | $5.12 B |
| 07/09/2026 | $72.37 | $72.72 (0.48%) | $73.51 | $72.15 | 1.10 M | $5.09 B |
| 07/08/2026 | $74.00 | $72.09 (-2.58%) | $74.00 | $70.25 | 1.50 M | $5.05 B |
| 07/07/2026 | $77.96 | $74.78 (-4.08%) | $78.60 | $74.23 | 1.42 M | $5.23 B |
| 07/06/2026 | $79.13 | $77.61 (-1.92%) | $79.49 | $76.65 | 900.70 K | $5.43 B |
| 07/02/2026 | $79.33 | $79.31 (-0.03%) | $81.48 | $77.89 | 1.05 M | $5.55 B |
| 07/01/2026 | $78.29 | $78.66 (0.47%) | $80.13 | $78.06 | 1.07 M | $5.51 B |
| 06/30/2026 | $80.98 | $78.66 (-2.86%) | $80.98 | $78.29 | 1.41 M | $5.51 B |
| 06/29/2026 | $81.14 | $80.54 (-0.74%) | $81.51 | $78.47 | 1.09 M | $5.64 B |
| 06/26/2026 | $81.25 | $82.38 (1.39%) | $82.73 | $80.60 | 1.28 M | $5.77 B |
| 06/25/2026 | $80.29 | $81.60 (1.63%) | $83.75 | $80.29 | 1.37 M | $5.71 B |
| 06/24/2026 | $75.28 | $79.69 (5.86%) | $80.80 | $75.28 | 1.86 M | $5.58 B |
| 06/23/2026 | $76.29 | $74.17 (-2.78%) | $76.29 | $73.70 | 805.60 K | $5.19 B |
| 06/22/2026 | $76.31 | $75.74 (-0.75%) | $77.47 | $75.28 | 620.90 K | $5.30 B |
| 06/18/2026 | $76.50 | $77.56 (1.39%) | $79.33 | $76.36 | 1.96 M | $5.43 B |
| 06/17/2026 | $77.22 | $75.29 (-2.5%) | $79.64 | $75.24 | 926.70 K | $5.27 B |
| 06/16/2026 | $77.86 | $77.34 (-0.67%) | $78.94 | $77.04 | 728.32 K | $5.41 B |
| 06/15/2026 | $77.27 | $77.23 (-0.05%) | $79.69 | $76.95 | 845.23 K | $5.41 B |
| 06/12/2026 | $75.72 | $75.04 (-0.9%) | $76.86 | $74.63 | 1.01 M | $5.25 B |
| 06/11/2026 | $72.33 | $74.76 (3.36%) | $74.96 | $70.44 | 1.11 M | $5.23 B |
| 06/10/2026 | $71.56 | $71.76 (0.28%) | $72.44 | $70.19 | 1.05 M | $5.02 B |
| 06/09/2026 | $71.10 | $72.49 (1.95%) | $73.45 | $70.93 | 1.14 M | $5.07 B |
| 06/08/2026 | $70.73 | $70.05 (-0.96%) | $71.19 | $69.40 | 830.60 K | $4.90 B |
| 06/05/2026 | $70.90 | $70.60 (-0.42%) | $72.27 | $70.45 | 1.69 M | $4.94 B |
| 06/04/2026 | $74.65 | $71.29 (-4.5%) | $75.10 | $71.01 | 1.39 M | $4.99 B |
| 06/03/2026 | $72.90 | $73.79 (1.22%) | $74.50 | $72.63 | 613.76 K | $5.17 B |
| 06/02/2026 | $72.75 | $73.87 (1.54%) | $75.04 | $72.48 | 905.70 K | $5.17 B |
| 06/01/2026 | $75.46 | $74.53 (-1.23%) | $75.48 | $72.22 | 802.15 K | $5.22 B |
| 05/29/2026 | $76.11 | $76.38 (0.35%) | $76.94 | $75.33 | 1.19 M | $5.35 B |
| 05/28/2026 | $74.30 | $76.09 (2.41%) | $76.68 | $73.40 | 934.10 K | $5.33 B |
| 05/27/2026 | $74.25 | $75.24 (1.33%) | $76.52 | $74.12 | 940.40 K | $5.27 B |
| 05/26/2026 | $70.90 | $73.50 (3.67%) | $73.78 | $70.37 | 779.40 K | $5.15 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.
