LPX - LOUISIANA-PACIFIC CORP
73.7
-3.270 -4.437%
Share volume: 1,789,598
Last Updated: 04-20-2026
Construction Materials/Lumber And Wood Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$76.97
-3.27
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $76.41 | $76.41 | $76.49 | $76.49 | $73.63 | $73.63 | $73.70 | $73.70 | 1,789,598 | $1,789,598.00 |
| 04-17-2026 | $74.43 | $74.43 | $77.88 | $77.88 | $73.79 | $73.79 | $76.97 | $76.97 | 1,377,546 | $1,377,546.00 |
| 04-16-2026 | $73.99 | $73.99 | $74.94 | $74.94 | $72.20 | $72.20 | $72.51 | $72.51 | 669,379 | $669,379.00 |
| 04-15-2026 | $75.15 | $75.15 | $75.25 | $75.25 | $73.37 | $73.37 | $73.81 | $73.81 | 508,913 | $508,913.00 |
| 04-14-2026 | $76.00 | $76.00 | $76.32 | $76.32 | $74.77 | $74.77 | $75.23 | $75.23 | 550,280 | $550,280.00 |
| 04-13-2026 | $74.20 | $74.20 | $75.57 | $75.57 | $72.31 | $72.31 | $75.50 | $75.50 | 470,394 | $470,394.00 |
| 04-10-2026 | $76.07 | $76.07 | $76.92 | $76.92 | $74.73 | $74.73 | $74.79 | $74.79 | 649,408 | $649,408.00 |
| 04-09-2026 | $74.56 | $74.56 | $76.61 | $76.61 | $74.30 | $74.30 | $76.00 | $76.00 | 803,141 | $803,141.00 |
| 04-08-2026 | $73.40 | $73.40 | $76.14 | $76.14 | $73.07 | $73.07 | $75.26 | $75.26 | 1,564,329 | $1,564,329.00 |
| 04-07-2026 | $71.26 | $71.26 | $71.82 | $71.82 | $69.34 | $69.34 | $69.89 | $69.89 | 699,861 | $699,861.00 |