Louisiana-Pacific Corporation Common Stock (LPX)

Historical Prices For Louisiana-Pacific Corporation Common Stock (LPX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	82.14	82.21	81.15	81.84	848,625	81.84
12/01/2025	81.02	83.68	80.95	82.06	918,698	82.06
11/28/2025	81.73	82.64	81.52	82.01	1,106,155	82.01
11/26/2025	80.95	82.07	80.81	81.50	864,597	81.50
11/25/2025	78.51	81.95	78.10	81.38	1,190,687	81.38
11/24/2025	76.97	77.67	76.60	77.54	885,171	77.54
11/21/2025	75.02	79.10	74.92	77.75	920,494	77.75
11/20/2025	75.63	76.04	74.17	74.65	852,987	74.65
11/19/2025	74.69	75.38	74.02	74.99	714,580	74.99
11/18/2025	74.15	75.63	73.74	74.66	638,529	74.66
11/17/2025	75.46	75.46	73.42	74.60	1,421,715	74.60
11/14/2025	75.15	75.46	74.01	75.41	841,960	75.41
11/13/2025	77.41	78.25	75.22	75.87	865,907	75.59
11/12/2025	77.74	78.56	76.33	77.87	819,516	77.58
11/11/2025	77.54	78.31	77.01	77.72	774,147	77.43
11/10/2025	79.35	79.35	76.56	76.83	1,320,349	76.55
11/07/2025	76.61	78.67	76.25	78.50	1,239,524	78.21
11/06/2025	77.33	79.26	76.37	77.22	1,255,683	76.94
11/05/2025	81.07	83.11	78.03	78.18	3,349,833	77.89
11/04/2025	84.30	85.90	83.59	85.33	994,262	85.02
11/03/2025	86.42	87.06	85.22	86.07	638,405	85.75
10/31/2025	88.19	88.19	86.21	87.11	763,006	86.79
10/30/2025	88.68	90.17	87.88	88.22	528,281	87.89
10/29/2025	90.80	91.13	87.62	89.09	695,042	88.76
10/28/2025	92.26	92.26	91.08	91.40	543,581	91.06
10/27/2025	92.71	93.90	91.55	92.81	486,362	92.47
10/24/2025	93.38	94.25	91.62	92.78	704,929	92.44
10/23/2025	90.14	91.03	88.42	90.76	673,105	90.42
10/22/2025	92.38	92.61	90.15	90.38	588,709	90.05
10/21/2025	90.09	93.08	89.95	92.65	544,367	92.31
10/20/2025	90.51	91.27	90.19	90.75	397,456	90.42
10/17/2025	89.76	90.63	88.87	90.14	304,491	89.81
10/16/2025	93.51	93.74	89.41	90.26	632,834	89.93
10/15/2025	93.17	93.60	91.92	93.02	764,346	92.68
10/14/2025	89.08	93.85	89.08	92.79	803,339	92.45
10/13/2025	88.77	90.34	88.58	89.73	946,114	89.40
10/10/2025	91.08	91.50	88.71	88.83	1,110,511	88.50
10/09/2025	92.59	94.00	89.04	90.10	858,754	89.77
10/08/2025	90.64	91.00	89.15	90.31	615,737	89.98
10/07/2025	91.07	92.55	89.03	89.90	1,129,695	89.57
10/06/2025	90.02	90.88	87.94	89.19	567,103	88.86
10/03/2025	90.27	90.90	89.34	90.41	1,031,235	90.08
10/02/2025	89.72	90.84	89.44	89.98	693,358	89.65
10/01/2025	88.94	90.30	88.44	90.18	993,386	89.85
9/30/2025	85.26	89.02	84.67	88.84	1,198,055	88.51
9/29/2025	85.12	86.21	83.38	85.20	906,630	84.89
9/26/2025	83.55	85.02	83.19	84.72	770,705	84.41
9/25/2025	82.79	83.92	82.30	83.39	765,990	83.08
9/24/2025	85.74	85.97	83.00	83.39	1,241,429	83.08
9/23/2025	87.38	88.00	85.81	86.09	681,231	85.77
9/22/2025	88.31	88.31	86.48	86.89	740,508	86.57
9/19/2025	90.79	90.79	87.75	88.30	1,442,058	87.97
9/18/2025	90.52	91.03	89.21	90.94	1,136,170	90.60
9/17/2025	94.01	96.41	90.05	90.34	905,494	90.01
9/16/2025	95.15	95.95	93.22	93.93	512,135	93.58
9/15/2025	96.52	96.52	94.30	94.97	579,331	94.62
9/12/2025	96.94	97.46	95.85	95.91	303,949	95.56
9/11/2025	95.81	97.88	95.81	97.74	480,697	97.38
9/10/2025	95.42	96.42	94.78	95.41	555,410	95.06
9/09/2025	98.26	98.54	95.00	95.72	440,104	95.37
9/08/2025	98.28	99.37	97.40	99.28	632,481	98.91
9/05/2025	98.04	101.28	97.40	99.02	966,651	98.65
9/04/2025	93.83	96.78	93.51	96.76	1,082,532	96.40
9/03/2025	92.84	93.39	91.63	93.03	479,685	92.69