Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Louisiana-Pacific Corporation (LPX)

Compare
86.38
+0.74
+(0.86%)
At close: April 11 at 4:00:02 PM EDT
88.00
+1.62
+(1.88%)
After hours: April 11 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202585.5387.0483.3486.3886.38469,300
Apr 10, 202587.7088.0083.4585.6485.64637,600
Apr 9, 202580.2790.7278.8289.6889.68761,800
Apr 8, 202585.9286.5080.1581.1681.16673,500
Apr 7, 202582.9187.0480.4083.2083.20971,300
Apr 4, 202583.1687.0282.0086.1086.10987,700
Apr 3, 202589.9591.5986.8487.2187.21640,700
Apr 2, 202591.2993.9491.2993.6993.691,134,000
Apr 1, 202592.0093.5990.8791.1891.18979,500
Mar 31, 202590.4392.8089.7591.9891.98575,700
Mar 28, 202593.4993.7191.0091.5591.55304,000
Mar 27, 202594.2595.5793.2293.4993.49463,400
Mar 26, 202595.5196.4093.8394.7694.76388,800
Mar 25, 202595.0595.4194.2695.1695.16544,300
Mar 24, 202594.2195.6293.7395.1495.14565,200
Mar 21, 202591.9893.5691.0992.7292.721,060,700
Mar 20, 202593.2094.7192.4393.4093.40385,800
Mar 19, 202592.8195.1192.6894.0994.09380,300
Mar 18, 202592.9993.5692.5892.6192.61383,200
Mar 17, 202592.5794.9292.3793.5893.58667,600
Mar 14, 202590.5091.8090.0891.5591.55469,300
Mar 13, 202591.6392.1588.6089.3789.37534,000
Mar 12, 202591.5892.5790.3191.7891.78910,900
Mar 11, 202589.8591.4688.7189.5689.56745,500
Mar 10, 202591.8694.1589.3789.5289.52800,400
Mar 7, 202593.9094.3390.1692.8392.83632,800
Mar 6, 202595.0495.2893.1293.7693.76614,100
Mar 5, 202595.6096.8794.6396.1796.17580,900
Mar 4, 202596.7096.9193.0095.1995.19633,200
Mar 3, 2025100.03102.4997.5597.9897.98992,100
Feb 28, 202599.5999.8597.8599.6799.67707,200
Feb 27, 2025 0.28 Dividend
Feb 27, 202599.38100.6398.4099.5199.51944,100
Feb 26, 2025101.14103.2699.51100.0299.74802,200
Feb 25, 202598.08101.1197.41100.85100.57982,500
Feb 24, 202598.6399.5096.6897.7097.43649,400
Feb 21, 2025101.71102.2297.7498.7198.43995,000
Feb 20, 2025100.32103.81100.01100.89100.611,314,000
Feb 19, 2025105.99108.4197.90101.50101.222,325,400
Feb 18, 2025112.01113.12110.19112.94112.62785,200
Feb 14, 2025112.50113.97111.01112.36112.05427,700
Feb 13, 2025112.00114.19111.25112.27111.96564,800
Feb 12, 2025111.79112.89110.20110.73110.42653,700
Feb 11, 2025113.82115.39113.00114.17113.85543,500
Feb 10, 2025115.89116.02114.39114.51114.19422,000
Feb 7, 2025117.47117.75115.06115.22114.90388,900
Feb 6, 2025119.15119.91115.84117.72117.39518,800
Feb 5, 2025117.42118.96116.36118.03117.70539,900
Feb 4, 2025117.95117.95115.06116.62116.29522,300
Feb 3, 2025113.29118.26110.66117.74117.41705,000
Jan 31, 2025118.10119.58116.94116.97116.64763,100
Jan 30, 2025115.00118.86114.52118.15117.82566,700
Jan 29, 2025114.52115.42113.92114.78114.46380,000
Jan 28, 2025114.05115.09112.48114.67114.35494,400
Jan 27, 2025114.17116.53113.61114.96114.64476,200
Jan 24, 2025116.00116.39114.16115.06114.74561,000
Jan 23, 2025115.87116.48114.19115.50115.18386,800
Jan 22, 2025118.27118.41115.63116.16115.83468,300
Jan 21, 2025116.75118.21116.38117.64117.31718,300
Jan 17, 2025117.18118.46114.26114.91114.59833,200
Jan 16, 2025114.33115.87113.60115.55115.23496,500
Jan 15, 2025112.91115.05111.37114.42114.10609,600
Jan 14, 2025107.93110.17107.80109.20108.89620,900
Jan 13, 2025105.00106.66104.48105.70105.40614,600
Jan 10, 2025105.05106.75104.25105.09104.80601,400
Jan 8, 2025107.20107.20104.70106.55106.25523,000
Jan 7, 2025111.05111.11106.19107.36107.06666,600
Jan 6, 2025109.01113.88108.55111.27110.961,129,200
Jan 3, 2025104.72107.00103.68106.89106.59567,300
Jan 2, 2025103.91105.98103.19103.87103.58641,200
Dec 31, 2024104.33104.44103.30103.55103.26553,700
Dec 30, 2024103.17103.82101.95103.43103.14328,500
Dec 27, 2024104.06105.11103.12103.39103.10435,900
Dec 26, 2024104.26105.07103.52104.77104.48366,600
Dec 24, 2024103.61105.16103.05105.09104.80218,700
Dec 23, 2024104.38105.14102.43103.93103.64501,700
Dec 20, 2024102.67105.29102.67104.40104.112,692,700
Dec 19, 2024104.01105.27102.94103.14102.85725,600
Dec 18, 2024111.26111.35103.82104.04103.75816,000
Dec 17, 2024111.94112.36109.45110.68110.37654,400
Dec 16, 2024112.79114.55112.01113.67113.35509,300
Dec 13, 2024114.85115.42112.54112.83112.51388,600
Dec 12, 2024116.98117.39115.25115.43115.11349,900
Dec 11, 2024118.05118.42115.84117.15116.82537,100
Dec 10, 2024117.41119.15115.26116.62116.29492,100
Dec 9, 2024120.87121.61118.32118.60118.27600,300
Dec 6, 2024121.50121.50118.71120.27119.93413,500
Dec 5, 2024117.59120.27117.41119.96119.62495,300
Dec 4, 2024117.70118.86116.17117.75117.42481,200
Dec 3, 2024117.57119.56116.12117.25116.92397,500
Dec 2, 2024117.04118.50115.35117.33117.00657,500
Nov 29, 2024117.82118.61116.63118.20117.87230,400
Nov 27, 2024119.84120.80116.06116.64116.31427,700
Nov 26, 2024119.15119.92117.64118.96118.63479,900
Nov 25, 2024117.00122.87117.00120.22119.881,000,700
Nov 22, 2024115.24115.92114.51115.89115.57488,500
Nov 21, 2024111.67114.65111.58114.40114.08456,200
Nov 20, 2024 0.26 Dividend
Nov 20, 2024111.09112.20110.02111.39111.08595,100
Nov 19, 2024114.39114.64111.09111.66111.09730,400
Nov 18, 2024112.04117.59112.04115.28114.69731,500
Nov 15, 2024112.65114.33111.80111.97111.40646,400
Nov 14, 2024111.43113.50111.43112.44111.86446,700
Nov 13, 2024113.10113.98110.79111.45110.88432,600
Nov 12, 2024112.32113.80111.31112.78112.20713,500
Nov 11, 2024113.34114.26112.26112.32111.74471,100
Nov 8, 2024108.74112.21107.83111.63111.06778,100
Nov 7, 2024108.25110.23107.64108.82108.26458,200
Nov 6, 2024113.04113.04106.12108.14107.591,045,700
Nov 5, 2024105.55112.06105.55108.50107.941,525,900
Nov 4, 2024100.63103.83100.24101.14100.62861,000
Nov 1, 202498.98101.8198.90100.4999.98837,300
Oct 31, 202498.4199.4297.9898.9098.39612,700
Oct 30, 202498.02100.0098.0298.6698.15471,400
Oct 29, 2024100.56101.4996.9098.0297.52937,800
Oct 28, 2024101.26102.60100.57102.19101.67484,600
Oct 25, 2024103.98104.74100.53100.77100.25407,100
Oct 24, 2024100.67104.11100.25103.57103.04693,100
Oct 23, 202499.43100.8198.75100.0799.56583,800
Oct 22, 2024102.35103.0999.5599.6499.13486,800
Oct 21, 2024104.48105.54102.98103.07102.54433,200
Oct 18, 2024103.73105.24102.90105.16104.62631,000
Oct 17, 2024104.05105.03102.84103.44102.91587,100
Oct 16, 2024103.60104.91103.35104.61104.07895,000
Oct 15, 2024103.44104.98102.69103.44102.911,465,100
Oct 14, 2024104.70104.70103.56103.89103.36906,800
Oct 11, 2024104.57105.25104.04104.70104.16659,200
Oct 10, 2024105.98106.18103.77104.04103.511,066,900
Oct 9, 2024107.08107.49106.33106.77106.22637,600
Oct 8, 2024107.71108.45106.30106.95106.40633,100
Oct 7, 2024105.02108.83104.27108.21107.66698,500
Oct 4, 2024107.53107.83104.81105.77105.23448,400
Oct 3, 2024107.19107.93105.74106.58106.03527,700
Oct 2, 2024107.73108.56107.18107.96107.41394,700
Oct 1, 2024107.87109.73106.94108.40107.84617,300
Sep 30, 2024107.10108.25106.39107.46106.91417,900
Sep 27, 2024107.75108.28106.16107.20106.65357,100
Sep 26, 2024106.22108.50106.05106.87106.32546,300
Sep 25, 2024107.33107.48104.84105.25104.71496,500
Sep 24, 2024106.20106.86105.12106.81106.26494,200
Sep 23, 2024105.91106.81104.09106.47105.92878,300
Sep 20, 2024104.50106.57103.45105.55105.012,713,400
Sep 19, 2024104.47105.35103.45104.14103.61587,600
Sep 18, 2024101.07103.86100.68101.54101.02658,400
Sep 17, 202499.41101.8499.03100.78100.26524,500
Sep 16, 202498.3099.2097.3499.0598.54500,000
Sep 13, 202495.1998.9195.1997.9297.42698,600
Sep 12, 202493.4694.8592.9894.7994.30451,600
Sep 11, 202493.4494.3991.7494.2593.77364,300
Sep 10, 202493.5694.3292.2594.2493.76376,400
Sep 9, 202492.1294.7492.0993.2692.78643,700
Sep 6, 202493.7094.7291.8292.1691.69375,100
Sep 5, 202494.4694.8392.5393.3092.82261,200
Sep 4, 202493.9195.5593.6894.1893.70416,700
Sep 3, 202496.5597.3293.9894.2593.77514,100
Aug 30, 202497.8898.9296.3697.0596.55806,900
Aug 29, 202497.2498.4697.0597.7097.20370,000
Aug 28, 202496.3396.9695.8796.7296.22440,400
Aug 27, 202496.9698.6596.7297.0996.59503,300
Aug 26, 202498.0199.5497.6597.7897.28550,600
Aug 23, 202493.7697.4192.9997.1896.68528,500
Aug 22, 202493.7594.3392.6692.9392.45260,200
Aug 21, 202492.8893.9392.4293.8093.32326,600
Aug 20, 2024 0.26 Dividend
Aug 20, 202493.1993.4391.8892.3391.86414,500
Aug 19, 202494.2394.3693.5393.6092.86371,700
Aug 16, 202495.2195.6193.7894.0893.34372,700
Aug 15, 202495.2396.4694.8395.5394.78554,400
Aug 14, 202495.5596.8193.9394.0893.34573,800
Aug 13, 202494.7995.9193.5095.0894.33648,900
Aug 12, 202495.4895.9393.9894.0593.31498,200
Aug 9, 202495.8096.5994.9395.3794.62631,600
Aug 8, 202493.6595.8893.1495.8095.04782,600
Aug 7, 202494.75101.8993.8094.9194.161,840,900
Aug 6, 202491.8295.3290.8793.9793.231,198,900
Aug 5, 202489.0093.1688.0791.8191.09878,900
Aug 2, 202494.2195.0092.5494.6793.92891,000
Aug 1, 202498.35100.1495.0396.7295.96746,700
Jul 31, 202499.38100.6597.6198.1697.39752,700
Jul 30, 202497.0598.9096.7698.7197.93439,700
Jul 29, 202497.9798.2196.3797.0996.32442,700
Jul 26, 202497.5498.5195.1597.6096.831,037,600
Jul 25, 202490.8097.2390.8095.7895.02997,400
Jul 24, 202492.1793.4590.2990.3689.65599,800
Jul 23, 202491.4293.1090.8492.6791.94521,300
Jul 22, 202489.8091.9289.3291.7090.98672,100
Jul 19, 202488.6689.2387.7589.0288.32568,000
Jul 18, 202488.9091.0888.7188.9188.211,174,400
Jul 17, 202489.1590.9789.1189.4688.75917,300
Jul 16, 202487.5689.8287.3789.6388.92586,700
Jul 15, 202485.7288.3685.3086.6785.99839,600
Jul 12, 202484.5086.0684.5085.6684.98937,900
Jul 11, 202482.1784.6081.6084.1783.51890,600
Jul 10, 202480.3680.9279.2080.8880.24620,600
Jul 9, 202480.5081.0779.8880.0679.43794,200
Jul 8, 202480.6681.8080.1980.7980.15894,500
Jul 5, 202482.6382.9580.1680.2379.60705,300
Jul 3, 202482.2483.7982.2183.1182.45410,100
Jul 2, 202481.9482.0081.1081.8681.21663,500
Jul 1, 202482.6783.2981.5882.3181.661,080,000
Jun 28, 202482.7084.0281.8482.3381.682,653,200
Jun 27, 202482.8883.7982.2282.3981.74568,400
Jun 26, 202482.8583.1682.3482.6782.02817,600
Jun 25, 202485.5885.6682.5782.8282.17968,500
Jun 24, 202486.0686.4485.1585.5484.87859,100
Jun 21, 202486.5986.9785.0985.9185.231,379,100
Jun 20, 202488.0088.2285.9386.6385.95809,900
Jun 18, 202488.6589.0987.4088.6487.94601,400
Jun 17, 202488.8990.4585.8488.8988.191,766,900
Jun 14, 202492.7093.2691.8092.1391.40898,500
Jun 13, 202493.2393.6791.8893.6292.88669,500
Jun 12, 202494.4795.7093.2293.6192.871,019,500
Jun 11, 202490.2392.5490.0692.0891.351,214,100
Jun 10, 202489.0391.4088.7391.1390.411,068,300
Jun 7, 202491.5692.4889.8589.9889.271,236,400
Jun 6, 202491.7193.8391.7193.0492.311,202,400
Jun 5, 202490.8991.9990.2391.6590.93915,100
Jun 4, 202490.8791.7290.1990.7690.041,013,700
Jun 3, 202492.0092.8691.4491.7591.031,665,100
May 31, 202490.8391.8790.3991.6890.961,080,500
May 30, 202489.1790.9289.1790.7390.01980,000
May 29, 202488.6189.6787.9788.8788.171,083,900
May 28, 202490.6790.9989.1889.6488.93788,700
May 24, 202489.0089.9788.2089.8889.17572,300
May 23, 202490.0690.1188.4588.5087.80794,700
May 22, 202491.6291.9689.3489.3988.69747,900
May 21, 2024 0.26 Dividend
May 21, 202491.3192.4190.5292.2991.56564,600
May 20, 202490.6791.8590.1091.8290.84851,900
May 17, 202490.0490.4888.7190.4289.45904,900
May 16, 202491.0591.6789.6589.6788.711,121,600
May 15, 202491.0192.3790.4992.0491.061,955,400
May 14, 202488.8090.0388.2989.6588.69940,000
May 13, 202488.0188.3887.3288.1487.201,071,000
May 10, 202487.2987.9785.8787.2586.321,186,200
May 9, 202488.1588.4085.1586.9786.042,509,700
May 8, 202483.5088.1680.8288.1487.203,971,000
May 7, 202473.6174.0472.9172.9772.191,700,600
May 6, 202475.1475.2573.4573.6972.90755,600
May 3, 202475.1276.3574.1474.3073.51703,600
May 2, 202473.8274.0772.2873.8573.06388,000
May 1, 202473.2274.8472.0672.8772.09763,200
Apr 30, 202473.3274.4873.1373.1972.41690,000
Apr 29, 202474.8575.3273.6774.1673.37728,900
Apr 26, 202475.1976.1474.4974.5773.77844,100
Apr 25, 202474.3175.0573.8674.8274.021,259,300
Apr 24, 202474.0575.5673.3475.1974.391,005,900
Apr 23, 202472.9274.3472.7873.8973.10619,900
Apr 22, 202472.1773.5671.9573.2372.45846,400
Apr 19, 202472.1572.9271.3972.1171.341,132,800
Apr 18, 202473.4773.7071.8372.0271.25788,500
Apr 17, 202473.7574.2772.7372.7571.97987,900
Apr 16, 202474.1974.4972.9572.9972.211,067,600
Apr 15, 202476.8377.2974.7175.2774.47779,700
Apr 12, 202477.5677.5975.9676.7775.95844,300

Related Tickers

BLDR Builders FirstSource, Inc.
120.90
+0.80%
 
OC Owens Corning
139.02
+3.38%
 
MAS Masco Corporation
61.94
+0.39%
 
TREX Trex Company, Inc.
54.95
+0.02%
 
AZEK The AZEK Company Inc.
47.43
+2.53%
 
LII Lennox International Inc.
554.42
+0.75%
 
TT Trane Technologies plc
345.81
+2.21%
 
LMB Limbach Holdings, Inc.
80.63
+3.84%
 
AAON AAON, Inc.
84.16
+4.65%
 
JCI Johnson Controls International plc
77.72
+1.95%