Canada markets open in 4 hours 55 minutes

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.87-0.32 (-0.44%)
At close: 04:00PM EDT
74.30 +1.43 (+1.96%)
After hours: 06:06PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202473.2274.8472.0672.8772.87763,200
Apr 30, 202473.3274.4873.1373.1973.19690,000
Apr 29, 202474.8575.3273.6774.1674.16728,900
Apr 26, 202475.1976.1474.4974.5774.57844,100
Apr 25, 202474.3175.0573.8674.8274.821,259,300
Apr 24, 202474.0575.5673.3475.1975.191,005,900
Apr 23, 202472.9274.3472.7873.8973.89619,900
Apr 22, 202472.1773.5671.9573.2373.23846,400
Apr 19, 202472.1572.9271.3972.1172.111,132,800
Apr 18, 202473.4773.7071.8372.0272.02788,500
Apr 17, 202473.7574.2772.7372.7572.75987,900
Apr 16, 202474.1974.4972.9572.9972.991,067,600
Apr 15, 202476.8377.2974.7175.2775.27779,700
Apr 12, 202477.5677.5975.9676.7776.77844,300
Apr 11, 202477.5878.5376.4978.1178.11820,600
Apr 10, 202478.5079.5577.4677.4877.481,159,000
Apr 09, 202479.1280.3178.8379.7879.78817,500
Apr 08, 202480.7580.7778.7578.8278.82785,500
Apr 05, 202480.7681.3080.3080.3480.34864,700
Apr 04, 202483.3983.4680.3680.6880.68730,000
Apr 03, 202481.2382.4880.7382.2982.291,130,500
Apr 02, 202482.2682.4980.7281.4981.49872,300
Apr 01, 202483.8384.0082.7883.2783.27864,800
Mar 28, 202483.4684.1082.5783.9183.91894,400
Mar 27, 202482.9883.7382.5683.6083.60566,000
Mar 26, 202482.7183.3682.1382.3682.36618,700
Mar 25, 202482.2384.5481.4582.5882.58571,700
Mar 22, 202482.2782.8481.6382.4082.40986,000
Mar 21, 202481.6682.5880.7682.2882.28901,800
Mar 20, 202478.6881.6878.2980.6080.601,202,700
Mar 19, 202477.4278.9977.2178.7478.74591,800
Mar 18, 202478.9579.3977.2777.5177.51832,200
Mar 15, 202475.6778.7275.6578.4478.445,314,200
Mar 14, 202477.6678.6175.6476.3376.331,239,800
Mar 13, 202476.6679.7376.3378.3278.321,277,600
Mar 12, 202476.3676.6675.4876.5776.57910,200
Mar 11, 202476.4276.9774.7976.4576.451,243,200
Mar 08, 202476.2577.4175.0676.9076.901,054,800
Mar 07, 202475.8776.7975.4775.6475.64504,000
Mar 06, 202475.6076.3175.2175.3275.32544,800
Mar 05, 202475.1176.3874.7375.0375.03738,600
Mar 04, 202475.7576.8775.0475.5475.54673,900
Mar 01, 202473.9475.4372.9875.0875.08864,800
Feb 29, 202474.0074.7373.6173.9773.97896,400
Feb 28, 202472.3474.9472.2873.7473.74937,400
Feb 27, 202470.9872.6670.6772.6272.621,158,700
Feb 26, 202471.2971.4969.9470.6270.621,041,000
Feb 23, 202470.5871.6869.9071.5171.51824,400
Feb 22, 202468.0070.3967.4770.3970.39992,400
Feb 22, 20240.26 Dividend
Feb 21, 202468.0268.4766.7767.8467.58922,000
Feb 20, 202467.7468.7067.1868.3268.061,004,000
Feb 16, 202469.1169.7468.2968.5468.281,327,200
Feb 15, 202471.0471.2968.7570.0469.771,369,600
Feb 14, 202471.9771.9767.7770.1369.862,235,200
Feb 13, 202467.9769.9567.2368.6968.431,521,300
Feb 12, 202470.5071.7670.2770.9370.66692,000
Feb 09, 202469.2670.2769.1469.5769.30530,500
Feb 08, 202466.5469.3466.5469.1268.86778,200
Feb 07, 202466.1166.8465.5366.6066.34458,800
Feb 06, 202465.1565.6564.6165.5665.31483,400
Feb 05, 202465.5366.5663.7665.2865.03872,400
Feb 02, 202466.8667.2165.6666.0065.75989,700
Feb 01, 202467.2168.0565.8668.0067.74651,900
Jan 31, 202467.7368.3966.3466.5566.29551,900
Jan 30, 202467.0168.0666.6867.7467.48473,800
Jan 29, 202466.2867.4765.3667.2566.99546,200
Jan 26, 202466.7566.9965.7865.9265.67563,200
Jan 25, 202466.5066.5264.8666.4966.24645,900
Jan 24, 202466.4966.4964.8465.4065.151,011,100
Jan 23, 202468.2968.4365.5165.7165.46934,400
Jan 22, 202468.1668.8967.7368.1967.93703,700
Jan 19, 202467.7668.4866.8967.7367.47492,800
Jan 18, 202468.1468.1466.9767.7767.51333,500
Jan 17, 202466.5267.8166.2067.5267.26447,300
Jan 16, 202468.1568.2867.4567.6867.42699,700
Jan 12, 202469.5970.4168.2769.0168.75435,000
Jan 11, 202468.1769.1767.6969.0468.78318,600
Jan 10, 202469.7070.7669.0069.4169.14626,100
Jan 09, 202468.8770.3168.3969.6869.41430,100
Jan 08, 202468.6770.1568.1569.9169.64397,800
Jan 05, 202466.5968.9965.8268.4968.23589,100
Jan 04, 202467.0267.8866.5167.0266.76612,600
Jan 03, 202468.2568.8267.2167.2667.00711,800
Jan 02, 202469.8971.2569.0869.7369.46668,200
Dec 29, 202371.0071.7170.7570.8370.56332,900
Dec 28, 202371.3972.0071.3071.4771.20278,600
Dec 27, 202371.1172.1771.1171.8471.56327,100
Dec 26, 202371.0671.6570.6971.1370.86415,900
Dec 22, 202371.3071.6870.3370.8270.55368,200
Dec 21, 202370.3570.8169.1070.6670.39866,300
Dec 20, 202370.8572.4369.5769.5869.31853,200
Dec 19, 202368.7271.3267.8770.8770.60732,800
Dec 18, 202367.7368.2266.9767.1766.91549,100
Dec 15, 202369.0369.5666.7467.2466.981,916,300
Dec 14, 202366.9069.9966.3269.4169.141,168,900
Dec 13, 202362.0065.5661.2565.2865.031,132,000
Dec 12, 202362.6962.6961.3761.8161.57542,100
Dec 11, 202363.6763.9162.6563.0162.77493,700
Dec 08, 202363.6964.5963.4263.8063.56430,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...