LPX - LOUISIANA-PACIFIC CORP
71.75
-1.230 -1.714%
Share volume: 1,290,342
Last Updated: 05-12-2026
Construction Materials/Lumber And Wood Products:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$72.98
-1.23
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $73.31 | $73.31 | $73.74 | $73.74 | $71.15 | $71.15 | $71.75 | $71.75 | 1,290,342 | $1,290,342.00 |
| 05-11-2026 | $75.03 | $75.03 | $75.16 | $75.16 | $72.72 | $72.72 | $72.98 | $72.98 | 1,209,753 | $1,209,753.00 |
| 05-08-2026 | $75.84 | $75.84 | $76.50 | $76.50 | $74.26 | $74.26 | $75.15 | $75.15 | 1,487,367 | $1,487,367.00 |
| 05-07-2026 | $71.74 | $71.74 | $76.43 | $76.43 | $71.74 | $71.74 | $75.49 | $75.49 | 2,401,821 | $2,401,821.00 |
| 05-06-2026 | $70.31 | $70.31 | $73.20 | $73.20 | $66.68 | $66.68 | $72.49 | $72.49 | 2,735,523 | $2,735,523.00 |
| 05-05-2026 | $69.91 | $69.91 | $70.64 | $70.64 | $68.66 | $68.66 | $69.75 | $69.75 | 1,897,572 | $1,897,572.00 |
| 05-04-2026 | $70.57 | $70.57 | $70.65 | $70.65 | $68.63 | $68.63 | $69.01 | $69.01 | 1,862,958 | $1,862,958.00 |
| 05-01-2026 | $72.47 | $72.47 | $73.36 | $73.36 | $71.20 | $71.20 | $71.26 | $71.26 | 772,642 | $772,642.00 |
| 04-30-2026 | $72.09 | $72.09 | $73.12 | $73.12 | $70.71 | $70.71 | $72.19 | $72.19 | 861,594 | $861,594.00 |
| 04-29-2026 | $75.50 | $75.50 | $75.53 | $75.53 | $71.18 | $71.18 | $72.09 | $72.09 | 1,522,576 | $1,522,576.00 |