Louisiana-Pacific Corporation Common Stock (LPX)

116.97Last Price

-1.18 (-1.00%)Change

Louisiana-Pacific Corporation is a leading manufacturer of building materials, specializing in engineered wood products and other innovative solutions for the residential and commercial construction markets

The company focuses on sustainability and performance, providing products such as oriented strand board, siding, and engineered wood beams, which are designed to enhance the structural integrity and energy efficiency of buildings. Louisiana-Pacific serves a diverse range of customers, including homeowners, builders, and contractors, and is committed to delivering high-quality materials that meet the evolving demands of the construction industry.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	118.10	119.58	116.94	116.97	763,103	116.97
1/30/2025	115.00	118.86	114.52	118.15	566,699	118.15
1/29/2025	114.52	115.42	113.92	114.78	380,025	114.78
1/28/2025	114.05	115.08	112.48	114.67	494,359	114.67
1/27/2025	114.17	116.53	113.61	114.96	476,220	114.96
1/24/2025	116.00	116.39	114.16	115.06	561,011	115.06
1/23/2025	115.87	116.47	114.19	115.50	386,840	115.50
1/22/2025	118.27	118.41	115.63	116.16	468,258	116.16
1/21/2025	116.75	118.21	116.38	117.64	718,261	117.64
1/17/2025	117.18	118.45	114.26	114.91	833,180	114.91
1/16/2025	114.33	115.87	113.60	115.55	496,506	115.55
1/15/2025	112.91	115.05	111.37	114.42	609,637	114.42
1/14/2025	107.93	110.17	107.80	109.20	620,876	109.20
1/13/2025	105.00	106.66	104.48	105.70	614,573	105.70
1/10/2025	105.05	106.75	104.25	105.09	601,443	105.09
1/08/2025	107.20	107.20	104.70	106.55	522,987	106.55
1/07/2025	111.05	111.11	106.19	107.36	666,592	107.36
1/06/2025	109.01	113.88	108.55	111.27	1,129,199	111.27
1/03/2025	104.72	107.00	103.68	106.89	567,295	106.89
1/02/2025	103.91	105.98	103.19	103.87	641,157	103.87
12/31/2024	103.43	0.00	103.55	103.55	0	103.55
12/30/2024	103.17	103.82	101.95	103.43	328,523	103.43
12/27/2024	104.06	105.11	103.12	103.39	435,919	103.39
12/26/2024	104.26	105.07	103.52	104.77	366,565	104.77
12/24/2024	103.61	105.16	103.05	105.09	218,711	105.09
12/23/2024	104.38	105.14	102.42	103.93	501,704	103.93
12/20/2024	102.67	105.29	102.67	104.40	2,692,677	104.40
12/19/2024	104.01	105.27	102.94	103.00	509,879	103.00
12/18/2024	111.26	111.35	103.81	104.04	815,982	104.04
12/17/2024	111.94	112.36	109.45	110.68	654,409	110.68
12/16/2024	112.79	114.55	112.01	113.67	519,571	113.67
12/13/2024	114.85	115.42	112.54	112.83	388,575	112.83
12/12/2024	116.98	117.39	115.25	115.43	349,886	115.43
12/11/2024	118.05	118.42	115.84	117.15	537,058	117.15
12/10/2024	117.41	119.15	115.26	116.62	492,086	116.62
12/09/2024	120.87	121.61	118.32	118.60	600,308	118.60
12/06/2024	121.50	121.50	118.71	120.27	413,485	120.27
12/05/2024	117.59	120.27	117.41	119.96	511,133	119.96
12/04/2024	117.70	118.86	116.17	117.75	481,223	117.75
12/03/2024	117.57	119.56	116.12	117.25	397,463	117.25
12/02/2024	117.04	118.50	115.35	117.33	657,516	117.33
11/29/2024	117.82	118.61	116.63	118.20	230,390	118.20
11/27/2024	119.84	120.80	116.06	116.64	427,713	116.64
11/26/2024	119.15	119.92	117.64	118.96	479,947	118.96
11/25/2024	117.00	122.87	117.00	120.22	1,000,694	120.22
11/22/2024	115.24	115.92	114.51	115.89	488,559	115.89
11/21/2024	111.67	114.65	111.58	114.40	456,220	114.40
11/20/2024	111.09	112.20	110.02	111.39	595,057	111.39
11/19/2024	114.39	114.64	111.09	111.66	730,355	111.40
11/18/2024	112.04	117.59	112.04	115.28	731,462	115.01
11/15/2024	112.65	114.33	111.80	111.97	646,442	111.71
11/14/2024	111.43	113.50	111.43	112.44	446,733	112.18
11/13/2024	113.10	113.98	110.79	111.45	432,939	111.19
11/12/2024	112.32	113.80	111.31	112.78	713,478	112.52
11/11/2024	113.34	114.26	112.26	112.32	471,203	112.06
11/08/2024	108.74	112.21	107.83	111.63	778,123	111.37
11/07/2024	108.25	110.23	107.64	108.82	458,247	108.57
11/06/2024	113.04	113.04	106.12	108.14	1,045,672	107.89
11/05/2024	105.55	112.06	105.55	108.50	1,525,887	108.25
11/04/2024	100.63	103.83	100.24	101.14	861,006	100.90
11/01/2024	98.98	101.81	98.90	100.49	837,355	100.26