NYSE - Delayed Quote USD

Louisiana-Pacific Corporation (LPX)

91.71

-0.76

(-0.82%)

At close: June 6 at 4:00:02 PM EDT

91.71

0.00

(0.00%)

After hours: June 6 at 5:41:30 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	93.23	93.38	90.88	91.71	91.71	593,900
Jun 5, 2025	92.77	93.44	91.76	92.47	92.47	562,600
Jun 4, 2025	91.29	93.11	90.83	92.24	92.24	902,000
Jun 3, 2025	89.05	91.83	88.52	91.16	91.16	873,800
Jun 2, 2025	89.80	90.67	87.51	89.21	89.21	776,300
May 30, 2025	90.06	90.49	89.52	90.07	90.07	728,700
May 29, 2025	90.17	90.79	89.64	90.49	90.49	466,900
May 28, 2025	94.12	94.12	89.67	89.71	89.71	978,900
May 27, 2025	93.50	94.87	93.10	94.33	94.33	672,600
May 23, 2025	90.13	93.48	90.13	92.64	92.64	832,600
May 22, 2025	91.63	92.04	89.98	91.48	91.48	758,900
May 21, 2025	90.86	93.08	90.86	91.27	91.27	1,485,700
May 20, 2025	0.28 Dividend
May 20, 2025	93.84	94.49	91.71	92.09	92.09	715,400
May 19, 2025	93.39	95.54	93.39	94.86	94.58	636,300
May 16, 2025	93.94	95.59	93.54	95.48	95.20	793,900
May 15, 2025	92.37	93.80	91.75	93.44	93.16	439,900
May 14, 2025	93.39	94.10	92.41	92.70	92.43	754,500
May 13, 2025	95.19	95.31	93.78	93.94	93.66	581,000
May 12, 2025	94.20	95.77	93.37	94.50	94.22	590,400
May 9, 2025	90.06	91.87	89.84	90.61	90.34	1,045,100
May 8, 2025	91.01	91.69	89.83	90.36	90.09	544,500
May 7, 2025	90.31	91.13	89.27	89.72	89.46	1,228,900
May 6, 2025	87.01	92.99	86.14	90.41	90.14	1,820,800
May 5, 2025	86.30	89.18	86.12	87.53	87.27	1,216,200
May 2, 2025	87.84	88.27	86.36	87.54	87.28	735,800
May 1, 2025	86.19	88.70	85.35	86.52	86.26	590,400
Apr 30, 2025	84.60	86.53	83.21	86.31	86.06	912,800
Apr 29, 2025	86.52	87.02	84.71	86.46	86.20	378,600
Apr 28, 2025	86.38	87.35	85.97	87.18	86.92	426,700
Apr 25, 2025	86.25	87.16	85.84	86.53	86.27	257,500
Apr 24, 2025	85.01	87.11	84.64	87.03	86.77	404,100
Apr 23, 2025	87.33	88.20	83.98	84.56	84.31	633,300
Apr 22, 2025	83.52	84.89	82.61	84.11	83.86	502,500
Apr 21, 2025	83.59	83.59	81.35	82.36	82.12	298,200
Apr 17, 2025	83.86	85.06	83.80	84.20	83.95	394,300
Apr 16, 2025	85.13	85.84	82.67	83.83	83.58	432,400
Apr 15, 2025	86.19	87.78	85.31	85.69	85.44	350,500
Apr 14, 2025	87.88	87.92	85.03	86.77	86.51	560,300
Apr 11, 2025	85.53	87.04	83.34	86.38	86.13	469,300
Apr 10, 2025	87.70	88.00	83.45	85.64	85.39	637,600
Apr 9, 2025	80.27	90.72	78.82	89.68	89.42	761,800
Apr 8, 2025	85.92	86.50	80.15	81.16	80.92	673,500
Apr 7, 2025	82.91	87.04	80.40	83.20	82.95	971,300
Apr 4, 2025	83.16	87.02	82.00	86.10	85.85	987,700
Apr 3, 2025	89.95	91.59	86.84	87.21	86.95	640,700
Apr 2, 2025	91.29	93.94	91.29	93.69	93.41	1,134,000
Apr 1, 2025	92.00	93.59	90.87	91.18	90.91	979,500
Mar 31, 2025	90.43	92.80	89.75	91.98	91.71	575,700
Mar 28, 2025	93.49	93.71	91.00	91.55	91.28	304,000
Mar 27, 2025	94.25	95.57	93.22	93.49	93.21	463,400
Mar 26, 2025	95.51	96.40	93.83	94.76	94.48	388,800
Mar 25, 2025	95.05	95.41	94.26	95.16	94.88	544,300
Mar 24, 2025	94.21	95.62	93.73	95.14	94.86	565,200
Mar 21, 2025	91.98	93.56	91.09	92.72	92.45	1,060,700
Mar 20, 2025	93.20	94.71	92.43	93.40	93.12	385,800
Mar 19, 2025	92.81	95.11	92.68	94.09	93.81	380,300
Mar 18, 2025	92.99	93.56	92.58	92.61	92.34	383,200
Mar 17, 2025	92.57	94.92	92.37	93.58	93.30	667,600
Mar 14, 2025	90.50	91.80	90.08	91.55	91.28	469,300
Mar 13, 2025	91.63	92.15	88.60	89.37	89.11	534,000
Mar 12, 2025	91.58	92.57	90.31	91.78	91.51	910,900
Mar 11, 2025	89.85	91.46	88.71	89.56	89.30	745,500
Mar 10, 2025	91.86	94.15	89.37	89.52	89.26	800,400
Mar 7, 2025	93.90	94.33	90.16	92.83	92.56	632,800
Mar 6, 2025	95.04	95.28	93.12	93.76	93.48	614,100
Mar 5, 2025	95.60	96.87	94.63	96.17	95.89	580,900
Mar 4, 2025	96.70	96.91	93.00	95.19	94.91	633,200
Mar 3, 2025	100.03	102.49	97.55	97.98	97.69	992,100
Feb 28, 2025	99.59	99.85	97.85	99.67	99.38	707,200
Feb 27, 2025	0.28 Dividend
Feb 27, 2025	99.38	100.63	98.40	99.51	99.22	944,100
Feb 26, 2025	101.14	103.26	99.51	100.02	99.45	802,200
Feb 25, 2025	98.08	101.11	97.41	100.85	100.27	982,500
Feb 24, 2025	98.63	99.50	96.68	97.70	97.14	649,400
Feb 21, 2025	101.71	102.22	97.74	98.71	98.14	995,000
Feb 20, 2025	100.32	103.81	100.01	100.89	100.31	1,314,000
Feb 19, 2025	105.99	108.41	97.90	101.50	100.92	2,325,400
Feb 18, 2025	112.01	113.12	110.19	112.94	112.29	785,200
Feb 14, 2025	112.50	113.97	111.01	112.36	111.71	427,700
Feb 13, 2025	112.00	114.19	111.25	112.27	111.63	564,800
Feb 12, 2025	111.79	112.89	110.20	110.73	110.09	653,700
Feb 11, 2025	113.82	115.39	113.00	114.17	113.51	543,500
Feb 10, 2025	115.89	116.02	114.39	114.51	113.85	422,000
Feb 7, 2025	117.47	117.75	115.06	115.22	114.56	388,900
Feb 6, 2025	119.15	119.91	115.84	117.72	117.04	518,800
Feb 5, 2025	117.42	118.96	116.36	118.03	117.35	539,900
Feb 4, 2025	117.95	117.95	115.06	116.62	115.95	522,300
Feb 3, 2025	113.29	118.26	110.66	117.74	117.06	705,000
Jan 31, 2025	118.10	119.58	116.94	116.97	116.30	763,100
Jan 30, 2025	115.00	118.86	114.52	118.15	117.47	566,700
Jan 29, 2025	114.52	115.42	113.92	114.78	114.12	380,000
Jan 28, 2025	114.05	115.09	112.48	114.67	114.01	494,400
Jan 27, 2025	114.17	116.53	113.61	114.96	114.30	476,200
Jan 24, 2025	116.00	116.39	114.16	115.06	114.40	561,000
Jan 23, 2025	115.87	116.48	114.19	115.50	114.84	386,800
Jan 22, 2025	118.27	118.41	115.63	116.16	115.49	468,300
Jan 21, 2025	116.75	118.21	116.38	117.64	116.96	718,300
Jan 17, 2025	117.18	118.46	114.26	114.91	114.25	833,200
Jan 16, 2025	114.33	115.87	113.60	115.55	114.89	496,500
Jan 15, 2025	112.91	115.05	111.37	114.42	113.76	609,600
Jan 14, 2025	107.93	110.17	107.80	109.20	108.57	620,900
Jan 13, 2025	105.00	106.66	104.48	105.70	105.09	614,600
Jan 10, 2025	105.05	106.75	104.25	105.09	104.49	601,400
Jan 8, 2025	107.20	107.20	104.70	106.55	105.94	523,000
Jan 7, 2025	111.05	111.11	106.19	107.36	106.74	666,600
Jan 6, 2025	109.01	113.88	108.55	111.27	110.63	1,129,200
Jan 3, 2025	104.72	107.00	103.68	106.89	106.28	567,300
Jan 2, 2025	103.91	105.98	103.19	103.87	103.27	641,200
Dec 31, 2024	104.33	104.44	103.30	103.55	102.96	553,700
Dec 30, 2024	103.17	103.82	101.95	103.43	102.84	328,500
Dec 27, 2024	104.06	105.11	103.12	103.39	102.80	435,900
Dec 26, 2024	104.26	105.07	103.52	104.77	104.17	366,600
Dec 24, 2024	103.61	105.16	103.05	105.09	104.49	218,700
Dec 23, 2024	104.38	105.14	102.43	103.93	103.33	501,700
Dec 20, 2024	102.67	105.29	102.67	104.40	103.80	2,692,700
Dec 19, 2024	104.01	105.27	102.94	103.14	102.55	725,600
Dec 18, 2024	111.26	111.35	103.82	104.04	103.44	816,000
Dec 17, 2024	111.94	112.36	109.45	110.68	110.04	654,400
Dec 16, 2024	112.79	114.55	112.01	113.67	113.02	509,300
Dec 13, 2024	114.85	115.42	112.54	112.83	112.18	388,600
Dec 12, 2024	116.98	117.39	115.25	115.43	114.77	349,900
Dec 11, 2024	118.05	118.42	115.84	117.15	116.48	537,100
Dec 10, 2024	117.41	119.15	115.26	116.62	115.95	492,100
Dec 9, 2024	120.87	121.61	118.32	118.60	117.92	600,300
Dec 6, 2024	121.50	121.50	118.71	120.27	119.58	413,500
Dec 5, 2024	117.59	120.27	117.41	119.96	119.27	495,300
Dec 4, 2024	117.70	118.86	116.17	117.75	117.07	481,200
Dec 3, 2024	117.57	119.56	116.12	117.25	116.58	397,500
Dec 2, 2024	117.04	118.50	115.35	117.33	116.66	657,500
Nov 29, 2024	117.82	118.61	116.63	118.20	117.52	230,400
Nov 27, 2024	119.84	120.80	116.06	116.64	115.97	427,700
Nov 26, 2024	119.15	119.92	117.64	118.96	118.28	479,900
Nov 25, 2024	117.00	122.87	117.00	120.22	119.53	1,000,700
Nov 22, 2024	115.24	115.92	114.51	115.89	115.22	488,500
Nov 21, 2024	111.67	114.65	111.58	114.40	113.74	456,200
Nov 20, 2024	0.26 Dividend
Nov 20, 2024	111.09	112.20	110.02	111.39	110.75	595,100
Nov 19, 2024	114.39	114.64	111.09	111.66	110.76	730,400
Nov 18, 2024	112.04	117.59	112.04	115.28	114.35	731,500
Nov 15, 2024	112.65	114.33	111.80	111.97	111.07	646,400
Nov 14, 2024	111.43	113.50	111.43	112.44	111.53	446,700
Nov 13, 2024	113.10	113.98	110.79	111.45	110.55	432,600
Nov 12, 2024	112.32	113.80	111.31	112.78	111.87	713,500
Nov 11, 2024	113.34	114.26	112.26	112.32	111.41	471,100
Nov 8, 2024	108.74	112.21	107.83	111.63	110.73	778,100
Nov 7, 2024	108.25	110.23	107.64	108.82	107.94	458,200
Nov 6, 2024	113.04	113.04	106.12	108.14	107.27	1,045,700
Nov 5, 2024	105.55	112.06	105.55	108.50	107.63	1,525,900
Nov 4, 2024	100.63	103.83	100.24	101.14	100.33	861,000
Nov 1, 2024	98.98	101.81	98.90	100.49	99.68	837,300
Oct 31, 2024	98.41	99.42	97.98	98.90	98.10	612,700
Oct 30, 2024	98.02	100.00	98.02	98.66	97.86	471,400
Oct 29, 2024	100.56	101.49	96.90	98.02	97.23	937,800
Oct 28, 2024	101.26	102.60	100.57	102.19	101.37	484,600
Oct 25, 2024	103.98	104.74	100.53	100.77	99.96	407,100
Oct 24, 2024	100.67	104.11	100.25	103.57	102.74	693,100
Oct 23, 2024	99.43	100.81	98.75	100.07	99.26	583,800
Oct 22, 2024	102.35	103.09	99.55	99.64	98.84	486,800
Oct 21, 2024	104.48	105.54	102.98	103.07	102.24	433,200
Oct 18, 2024	103.73	105.24	102.90	105.16	104.31	631,000
Oct 17, 2024	104.05	105.03	102.84	103.44	102.61	587,100
Oct 16, 2024	103.60	104.91	103.35	104.61	103.77	895,000
Oct 15, 2024	103.44	104.98	102.69	103.44	102.61	1,465,100
Oct 14, 2024	104.70	104.70	103.56	103.89	103.05	906,800
Oct 11, 2024	104.57	105.25	104.04	104.70	103.86	659,200
Oct 10, 2024	105.98	106.18	103.77	104.04	103.20	1,066,900
Oct 9, 2024	107.08	107.49	106.33	106.77	105.91	637,600
Oct 8, 2024	107.71	108.45	106.30	106.95	106.09	633,100
Oct 7, 2024	105.02	108.83	104.27	108.21	107.34	698,500
Oct 4, 2024	107.53	107.83	104.81	105.77	104.92	448,400
Oct 3, 2024	107.19	107.93	105.74	106.58	105.72	527,700
Oct 2, 2024	107.73	108.56	107.18	107.96	107.09	394,700
Oct 1, 2024	107.87	109.73	106.94	108.40	107.53	617,300
Sep 30, 2024	107.10	108.25	106.39	107.46	106.59	417,900
Sep 27, 2024	107.75	108.28	106.16	107.20	106.34	357,100
Sep 26, 2024	106.22	108.50	106.05	106.87	106.01	546,300
Sep 25, 2024	107.33	107.48	104.84	105.25	104.40	496,500
Sep 24, 2024	106.20	106.86	105.12	106.81	105.95	494,200
Sep 23, 2024	105.91	106.81	104.09	106.47	105.61	878,300
Sep 20, 2024	104.50	106.57	103.45	105.55	104.70	2,713,400
Sep 19, 2024	104.47	105.35	103.45	104.14	103.30	587,600
Sep 18, 2024	101.07	103.86	100.68	101.54	100.72	658,400
Sep 17, 2024	99.41	101.84	99.03	100.78	99.97	524,500
Sep 16, 2024	98.30	99.20	97.34	99.05	98.25	500,000
Sep 13, 2024	95.19	98.91	95.19	97.92	97.13	698,600
Sep 12, 2024	93.46	94.85	92.98	94.79	94.03	451,600
Sep 11, 2024	93.44	94.39	91.74	94.25	93.49	364,300
Sep 10, 2024	93.56	94.32	92.25	94.24	93.48	376,400
Sep 9, 2024	92.12	94.74	92.09	93.26	92.51	643,700
Sep 6, 2024	93.70	94.72	91.82	92.16	91.42	375,100
Sep 5, 2024	94.46	94.83	92.53	93.30	92.55	261,200
Sep 4, 2024	93.91	95.55	93.68	94.18	93.42	416,700
Sep 3, 2024	96.55	97.32	93.98	94.25	93.49	514,100
Aug 30, 2024	97.88	98.92	96.36	97.05	96.27	806,900
Aug 29, 2024	97.24	98.46	97.05	97.70	96.91	370,000
Aug 28, 2024	96.33	96.96	95.87	96.72	95.94	440,400
Aug 27, 2024	96.96	98.65	96.72	97.09	96.31	503,300
Aug 26, 2024	98.01	99.54	97.65	97.78	96.99	550,600
Aug 23, 2024	93.76	97.41	92.99	97.18	96.40	528,500
Aug 22, 2024	93.75	94.33	92.66	92.93	92.18	260,200
Aug 21, 2024	92.88	93.93	92.42	93.80	93.04	326,600
Aug 20, 2024	0.26 Dividend
Aug 20, 2024	93.19	93.43	91.88	92.33	91.59	414,500
Aug 19, 2024	94.23	94.36	93.53	93.60	92.59	371,700
Aug 16, 2024	95.21	95.61	93.78	94.08	93.06	372,700
Aug 15, 2024	95.23	96.46	94.83	95.53	94.50	554,400
Aug 14, 2024	95.55	96.81	93.93	94.08	93.06	573,800
Aug 13, 2024	94.79	95.91	93.50	95.08	94.05	648,900
Aug 12, 2024	95.48	95.93	93.98	94.05	93.03	498,200
Aug 9, 2024	95.80	96.59	94.93	95.37	94.34	631,600
Aug 8, 2024	93.65	95.88	93.14	95.80	94.76	782,600
Aug 7, 2024	94.75	101.89	93.80	94.91	93.88	1,840,900
Aug 6, 2024	91.82	95.32	90.87	93.97	92.95	1,198,900
Aug 5, 2024	89.00	93.16	88.07	91.81	90.82	878,900
Aug 2, 2024	94.21	95.00	92.54	94.67	93.65	891,000
Aug 1, 2024	98.35	100.14	95.03	96.72	95.67	746,700
Jul 31, 2024	99.38	100.65	97.61	98.16	97.10	752,700
Jul 30, 2024	97.05	98.90	96.76	98.71	97.64	439,700
Jul 29, 2024	97.97	98.21	96.37	97.09	96.04	442,700
Jul 26, 2024	97.54	98.51	95.15	97.60	96.54	1,037,600
Jul 25, 2024	90.80	97.23	90.80	95.78	94.74	997,400
Jul 24, 2024	92.17	93.45	90.29	90.36	89.38	599,800
Jul 23, 2024	91.42	93.10	90.84	92.67	91.67	521,300
Jul 22, 2024	89.80	91.92	89.32	91.70	90.71	672,100
Jul 19, 2024	88.66	89.23	87.75	89.02	88.06	568,000
Jul 18, 2024	88.90	91.08	88.71	88.91	87.95	1,174,400
Jul 17, 2024	89.15	90.97	89.11	89.46	88.49	917,300
Jul 16, 2024	87.56	89.82	87.37	89.63	88.66	586,700
Jul 15, 2024	85.72	88.36	85.30	86.67	85.73	839,600
Jul 12, 2024	84.50	86.06	84.50	85.66	84.73	937,900
Jul 11, 2024	82.17	84.60	81.60	84.17	83.26	890,600
Jul 10, 2024	80.36	80.92	79.20	80.88	80.01	620,600
Jul 9, 2024	80.50	81.07	79.88	80.06	79.19	794,200
Jul 8, 2024	80.66	81.80	80.19	80.79	79.92	894,500
Jul 5, 2024	82.63	82.95	80.16	80.23	79.36	705,300
Jul 3, 2024	82.24	83.79	82.21	83.11	82.21	410,100
Jul 2, 2024	81.94	82.00	81.10	81.86	80.97	663,500
Jul 1, 2024	82.67	83.29	81.58	82.31	81.42	1,080,000
Jun 28, 2024	82.70	84.02	81.84	82.33	81.44	2,653,200
Jun 27, 2024	82.88	83.79	82.22	82.39	81.50	568,400
Jun 26, 2024	82.85	83.16	82.34	82.67	81.78	817,600
Jun 25, 2024	85.58	85.66	82.57	82.82	81.92	968,500
Jun 24, 2024	86.06	86.44	85.15	85.54	84.62	859,100
Jun 21, 2024	86.59	86.97	85.09	85.91	84.98	1,379,100
Jun 20, 2024	88.00	88.22	85.93	86.63	85.69	809,900
Jun 18, 2024	88.65	89.09	87.40	88.64	87.68	601,400
Jun 17, 2024	88.89	90.45	85.84	88.89	87.93	1,766,900
Jun 14, 2024	92.70	93.26	91.80	92.13	91.13	898,500
Jun 13, 2024	93.23	93.67	91.88	93.62	92.61	669,500
Jun 12, 2024	94.47	95.70	93.22	93.61	92.60	1,019,500
Jun 11, 2024	90.23	92.54	90.06	92.08	91.08	1,214,100
Jun 10, 2024	89.03	91.40	88.73	91.13	90.14	1,068,300
Jun 7, 2024	91.56	92.48	89.85	89.98	89.01	1,236,400

FBIN Fortune Brands Innovations, Inc.

51.19

+0.20%

BLDR Builders FirstSource, Inc.

111.63

-1.53%

TREX Trex Company, Inc.

56.65

+0.11%

ROCK Gibraltar Industries, Inc.

59.92

+1.25%

AWI Armstrong World Industries, Inc.

154.80

-0.14%

AZEK The AZEK Company Inc.

52.83

-1.60%

WMS Advanced Drainage Systems, Inc.

114.87

-0.06%

CARR Carrier Global Corporation

71.04

-0.50%

TT Trane Technologies plc

428.93

-0.22%

GMS GMS Inc.

78.05

-0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Louisiana-Pacific Corporation (LPX)

Related Tickers