NYSE - Delayed Quote
USD
Louisiana-Pacific Corporation (LPX)
73.31
-0.15
(-0.20%)
At close: October 30 at 4:00:02 PM EDT
73.31
0.00
(0.00%)
After hours: October 30 at 4:34:07 PM EDT
Trade LPX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.33
75.08
72.23
73.31
73.31
1,321,200
Oct 29, 2026
70.86
73.89
70.33
73.46
73.46
1,214,700
Oct 28, 2026
72.01
72.51
69.13
70.06
70.06
1,348,000
Oct 27, 2026
72.48
72.64
71.28
72.05
72.05
657,900
Oct 26, 2026
74.17
74.17
71.99
72.03
72.03
882,700
Oct 23, 2026
74.07
74.83
73.22
73.76
73.76
973,100
Oct 22, 2026
71.15
74.96
71.15
74.85
74.85
1,742,700
Oct 21, 2026
72.78
73.43
71.82
72.52
72.52
1,053,500
Oct 20, 2026
71.18
73.18
70.94
72.35
72.35
1,532,400
Oct 19, 2026
70.09
71.60
69.74
70.69
70.69
1,611,900
Oct 16, 2026
69.49
71.10
69.46
70.05
70.05
1,344,000
Oct 15, 2026
66.19
70.00
66.19
69.39
69.39
1,478,600
Oct 14, 2026
65.01
66.88
65.01
66.51
66.51
1,018,300
Oct 13, 2026
66.64
67.51
65.80
66.81
66.81
1,158,000
Oct 12, 2026
64.77
66.29
64.01
65.93
65.93
1,277,100
Oct 9, 2026
65.14
66.08
64.53
65.69
65.69
881,700
Oct 8, 2026
64.19
66.11
63.47
65.06
65.06
1,144,600
Oct 7, 2026
65.63
65.76
64.03
64.74
64.74
1,212,000
Oct 6, 2026
65.71
68.02
65.01
66.89
66.89
1,049,200
Oct 5, 2026
65.99
67.20
63.87
65.29
65.29
1,538,600
Oct 2, 2026
66.16
66.57
64.51
65.10
65.10
988,000
Oct 1, 2026
64.45
64.92
62.18
64.55
64.55
1,716,900
Sep 30, 2026
66.50
66.80
64.53
64.55
64.55
1,155,100
Sep 29, 2026
65.30
66.80
65.21
65.76
65.76
995,000
Sep 28, 2026
65.82
66.90
64.98
66.06
66.06
1,034,900
Sep 25, 2026
66.35
67.39
65.63
66.70
66.70
618,100
Sep 24, 2026
67.67
68.17
65.57
66.28
66.28
889,500
Sep 23, 2026
67.27
68.71
66.69
68.02
68.02
1,418,000
Sep 22, 2026
66.44
68.07
66.20
68.02
68.02
1,366,300
Sep 21, 2026
65.95
66.27
64.50
65.05
65.05
961,500
Sep 18, 2026
66.82
66.82
64.49
65.32
65.32
1,148,600
Sep 17, 2026
67.05
67.11
65.61
65.82
65.82
1,047,900
Sep 16, 2026
65.00
67.05
64.88
65.36
65.36
1,399,000
Sep 15, 2026
66.69
66.73
64.59
64.75
64.75
1,453,900
Sep 14, 2026
66.74
67.47
66.10
66.79
66.79
959,000
Sep 11, 2026
66.71
67.49
65.37
67.29
67.29
836,000
Sep 10, 2026
68.10
68.10
65.35
65.72
65.72
1,582,000
Sep 9, 2026
67.00
67.77
66.36
67.52
67.52
953,300
Sep 8, 2026
68.54
68.58
66.09
67.08
67.08
1,191,300
Sep 4, 2026
68.55
69.51
67.05
68.17
68.17
822,200
Sep 3, 2026
69.33
70.38
66.83
67.73
67.73
895,700
Sep 2, 2026
69.80
69.80
68.26
68.31
68.31
852,700
Sep 1, 2026
69.54
70.10
67.85
68.81
68.81
1,315,900
Aug 31, 2026
70.33
70.92
69.28
70.51
70.51
1,416,900
Aug 28, 2026
71.78
72.73
70.09
71.26
71.26
974,400
Aug 27, 2026
70.79
71.57
70.00
70.72
70.72
1,181,600
Aug 26, 2026
72.44
72.91
71.13
71.22
71.22
838,000
Aug 25, 2026
73.25
73.25
71.83
72.32
72.32
980,200
Aug 24, 2026
73.68
74.52
71.69
72.62
72.62
634,000
Aug 21, 2026
73.94
74.28
73.00
73.18
73.18
797,200
Aug 20, 2026
73.86
75.20
72.83
73.75
73.75
1,037,300
Aug 19, 2026
72.77
76.05
72.24
75.99
75.99
1,114,500
Aug 18, 2026
72.02
72.02
70.12
71.23
71.23
1,100,000
Aug 17, 2026
73.24
73.89
70.80
72.29
72.29
1,332,400
Aug 14, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
73.80
74.53
73.15
73.89
73.89
828,100
Aug 13, 2026
74.44
75.24
73.28
74.14
73.84
1,065,600
Aug 12, 2026
75.11
75.93
72.64
73.66
73.36
816,500
Aug 11, 2026
74.90
76.65
74.90
75.52
75.21
1,437,700
Aug 10, 2026
77.89
77.91
74.19
74.39
74.09
1,211,700
Aug 7, 2026
77.50
79.48
77.01
78.51
78.19
1,151,900
Aug 6, 2026
76.59
77.84
74.38
75.91
75.60
1,440,400
Aug 5, 2026
75.00
79.35
73.45
77.36
77.05
2,151,200
Aug 4, 2026
73.51
77.72
73.01
76.81
76.50
1,987,500
Aug 3, 2026
70.50
74.50
70.25
73.76
73.46
1,820,800
Jul 31, 2026
71.73
72.84
70.96
72.43
72.14
919,400
Jul 30, 2026
74.05
74.19
71.33
71.91
71.62
1,279,800
Jul 29, 2026
75.37
76.44
73.44
73.61
73.31
1,651,200
Jul 28, 2026
75.22
77.79
75.22
76.55
76.24
1,019,700
Jul 27, 2026
75.19
77.34
73.68
74.23
73.93
695,900
Jul 24, 2026
72.13
74.84
71.93
74.48
74.18
710,400
Jul 23, 2026
70.83
72.52
70.49
72.14
71.85
913,400
Jul 22, 2026
70.85
72.63
70.38
72.62
72.33
682,700
Jul 21, 2026
71.50
72.40
69.42
70.25
69.97
1,550,600
Jul 20, 2026
73.97
73.97
70.93
71.32
71.03
713,200
Jul 17, 2026
76.58
77.61
73.64
73.98
73.68
847,500
Jul 16, 2026
73.44
77.20
73.44
76.88
76.57
980,000
Jul 15, 2026
75.58
77.44
73.38
73.44
73.14
1,651,800
Jul 14, 2026
74.04
75.80
72.98
75.41
75.10
2,251,300
Jul 13, 2026
73.21
74.47
71.85
72.20
71.91
967,800
Jul 10, 2026
72.98
74.71
72.98
73.16
72.86
1,215,700
Jul 9, 2026
72.37
73.51
72.15
72.72
72.43
1,104,600
Jul 8, 2026
74.00
74.00
70.25
72.09
71.80
1,497,000
Jul 7, 2026
77.96
78.60
74.23
74.78
74.48
1,417,900
Jul 6, 2026
79.13
79.49
76.65
77.61
77.30
900,700
Jul 2, 2026
79.33
81.48
77.89
79.31
78.99
1,045,900
Jul 1, 2026
78.29
80.13
78.06
78.66
78.34
1,073,000
Jun 30, 2026
80.98
80.98
78.29
78.66
78.34
1,414,500
Jun 29, 2026
81.14
81.51
78.47
80.54
80.21
1,093,900
Jun 26, 2026
81.25
82.73
80.60
82.38
82.05
1,279,100
Jun 25, 2026
80.29
83.75
80.29
81.60
81.27
1,374,000
Jun 24, 2026
75.28
80.80
75.28
79.69
79.37
1,863,400
Jun 23, 2026
76.29
76.29
73.70
74.17
73.87
805,600
Jun 22, 2026
76.31
77.47
75.28
75.74
75.43
620,900
Jun 18, 2026
76.50
79.34
76.37
77.56
77.25
1,963,200
Jun 17, 2026
77.22
79.64
75.24
75.29
74.99
926,700
Jun 16, 2026
77.86
78.94
77.04
77.34
77.03
728,300
Jun 15, 2026
77.27
79.69
76.95
77.23
76.92
845,200
Jun 12, 2026
75.72
76.87
74.63
75.04
74.74
1,010,100
Jun 11, 2026
72.33
74.96
70.44
74.76
74.46
1,112,100
Jun 10, 2026
71.56
72.44
70.19
71.76
71.47
1,046,400
Jun 9, 2026
71.10
73.45
70.93
72.49
72.20
1,143,600
Jun 8, 2026
70.73
71.20
69.40
70.05
69.77
830,600
Jun 5, 2026
70.90
72.27
70.45
70.60
70.31
1,686,200
Jun 4, 2026
74.65
75.10
71.01
71.29
71.00
1,394,000
Jun 3, 2026
72.90
74.50
72.63
73.79
73.49
613,700
Jun 2, 2026
72.75
75.04
72.48
73.87
73.57
905,700
Jun 1, 2026
75.46
75.48
72.22
74.53
74.23
802,100
May 29, 2026
76.11
76.94
75.33
76.38
76.07
1,185,500
May 28, 2026
74.30
76.68
73.40
76.09
75.78
934,100
May 27, 2026
74.25
76.52
74.12
75.24
74.94
940,400
May 26, 2026
70.90
73.78
70.37
73.50
73.20
779,400
May 22, 2026
70.41
71.14
69.03
70.51
70.22
823,900
May 21, 2026
68.67
70.70
67.80
70.14
69.86
1,542,900
May 20, 2026
67.18
70.35
66.12
70.06
69.78
1,068,300
May 19, 2026
69.73
70.23
67.00
67.02
66.75
879,500
May 18, 2026
69.58
73.20
69.47
70.44
70.15
1,070,400
May 15, 2026
72.55
73.03
69.83
69.86
69.58
1,081,000
May 14, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
70.94
74.08
70.30
73.60
73.30
854,100
May 13, 2026
71.05
71.50
69.65
70.24
69.66
869,100
May 12, 2026
73.31
73.74
71.15
71.75
71.15
1,301,800
May 11, 2026
75.03
75.16
72.72
72.98
72.37
1,209,700
May 8, 2026
75.84
76.50
74.26
75.15
74.53
1,487,400
May 7, 2026
71.74
76.43
71.74
75.49
74.86
2,401,800
May 6, 2026
70.31
73.20
66.68
72.49
71.89
2,735,500
May 5, 2026
69.91
70.64
68.66
69.75
69.17
1,897,300
May 4, 2026
70.57
70.65
68.63
69.01
68.44
1,862,900
May 1, 2026
72.47
73.36
71.20
71.26
70.67
772,600
Apr 30, 2026
72.09
73.12
70.71
72.19
71.59
861,600
Apr 29, 2026
75.50
75.53
71.18
72.09
71.49
1,522,600
Apr 28, 2026
76.81
76.88
75.13
75.63
75.00
947,000
Apr 27, 2026
75.27
77.18
74.88
76.52
75.88
1,429,300
Apr 24, 2026
74.43
75.52
73.30
75.31
74.68
1,207,900
Apr 23, 2026
74.00
75.32
73.38
74.70
74.08
798,400
Apr 22, 2026
71.89
73.81
68.87
73.75
73.14
2,488,900
Apr 21, 2026
74.25
75.80
70.01
70.71
70.12
3,330,400
Apr 20, 2026
76.41
76.49
73.63
73.70
73.09
1,810,600
Apr 17, 2026
74.43
77.88
73.79
76.97
76.33
1,377,500
Apr 16, 2026
73.99
74.94
72.20
72.51
71.91
669,400
Apr 15, 2026
75.15
75.25
73.37
73.81
73.20
508,900
Apr 14, 2026
76.00
76.32
74.77
75.23
74.61
550,300
Apr 13, 2026
74.20
75.57
72.31
75.50
74.87
470,400
Apr 10, 2026
76.07
76.92
74.73
74.79
74.17
649,400
Apr 9, 2026
74.56
76.61
74.30
76.00
75.37
803,100
Apr 8, 2026
73.40
76.14
73.07
75.26
74.64
1,564,300
Apr 7, 2026
71.26
71.82
69.34
69.89
69.31
699,500
Apr 6, 2026
70.71
72.42
70.13
72.13
71.53
581,500
Apr 2, 2026
71.00
73.10
69.69
70.81
70.22
781,200
Apr 1, 2026
72.61
74.00
72.21
72.70
72.10
911,600
Mar 31, 2026
71.83
73.91
70.70
72.75
72.15
813,800
Mar 30, 2026
72.44
72.44
70.13
70.27
69.69
762,100
Mar 27, 2026
71.95
72.26
70.84
71.29
70.70
696,000
Mar 26, 2026
73.72
75.69
72.39
72.47
71.87
852,400
Mar 25, 2026
74.71
75.50
72.92
74.41
73.79
642,800
Mar 24, 2026
71.83
74.44
71.49
73.59
72.98
555,000
Mar 23, 2026
71.97
74.44
70.47
72.64
72.04
675,600
Mar 20, 2026
72.31
72.39
69.63
69.92
69.34
1,371,900
Mar 19, 2026
74.04
74.31
71.87
72.25
71.65
745,400
Mar 18, 2026
76.19
77.86
74.57
75.16
74.54
593,800
Mar 17, 2026
76.36
77.31
75.50
77.09
76.45
426,300
Mar 16, 2026
76.19
77.45
75.52
75.74
75.11
393,100
Mar 13, 2026
76.28
76.79
75.01
75.81
75.18
439,000
Mar 12, 2026
76.17
77.28
74.90
75.32
74.69
787,600
Mar 11, 2026
78.38
79.01
77.00
77.03
76.39
693,000
Mar 10, 2026
76.50
79.98
76.33
78.84
78.19
1,187,000
Mar 9, 2026
76.56
78.02
74.23
77.66
77.02
680,800
Mar 6, 2026
79.25
79.37
76.74
77.70
77.06
1,442,000
Mar 5, 2026
79.77
80.74
78.75
80.46
79.79
958,600
Mar 4, 2026
82.10
83.53
80.00
80.59
79.92
839,500
Mar 3, 2026
80.41
82.94
78.84
82.66
81.97
1,365,100
Mar 2, 2026
82.52
84.13
81.15
83.57
82.88
1,172,300
Feb 27, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
82.25
84.83
80.79
84.74
84.04
1,113,200
Feb 26, 2026
82.83
83.67
81.08
83.52
82.53
676,600
Feb 25, 2026
85.54
85.57
81.46
82.33
81.35
1,452,000
Feb 24, 2026
83.20
85.74
83.10
85.28
84.27
1,752,300
Feb 23, 2026
80.49
81.46
78.53
81.40
80.43
1,238,700
Feb 20, 2026
85.31
85.70
81.19
81.28
80.32
1,366,000
Feb 19, 2026
86.07
87.36
84.73
85.21
84.20
1,022,900
Feb 18, 2026
88.70
90.03
86.23
86.27
85.25
1,340,400
Feb 17, 2026
91.16
91.38
86.56
88.86
87.81
3,114,500
Feb 13, 2026
93.98
95.40
92.78
93.62
92.51
1,739,800
Feb 12, 2026
97.73
99.31
93.68
93.89
92.78
937,400
Feb 11, 2026
96.95
97.96
94.73
97.01
95.86
1,237,100
Feb 10, 2026
96.49
100.34
96.08
96.59
95.44
2,180,400
Feb 9, 2026
96.84
98.74
96.06
98.57
97.40
788,800
Feb 6, 2026
95.25
97.45
94.37
96.97
95.82
1,146,000
Feb 5, 2026
95.93
95.93
92.96
93.83
92.72
1,871,000
Feb 4, 2026
90.25
95.70
89.51
94.19
93.07
2,019,300
Feb 3, 2026
83.93
91.42
83.93
89.17
88.11
1,592,000
Feb 2, 2026
83.74
85.61
83.15
84.76
83.75
836,500
Jan 30, 2026
85.85
85.94
83.32
83.74
82.75
940,500
Jan 29, 2026
87.95
88.15
84.15
86.44
85.41
940,800
Jan 28, 2026
87.76
89.51
87.15
88.43
87.38
855,100
Jan 27, 2026
89.95
90.44
87.66
88.01
86.97
814,400
Jan 26, 2026
91.80
91.80
89.33
90.61
89.54
511,800
Jan 23, 2026
92.47
92.70
91.01
91.25
90.17
514,900
Jan 22, 2026
93.18
94.04
91.60
92.61
91.51
984,200
Jan 21, 2026
92.75
93.95
91.90
92.17
91.08
709,700
Jan 20, 2026
91.18
92.37
90.95
91.92
90.83
484,800
Jan 16, 2026
93.45
94.11
92.46
93.14
92.04
829,500
Jan 15, 2026
93.52
94.07
91.43
93.71
92.60
842,100
Jan 14, 2026
91.24
93.58
90.13
91.99
90.90
2,259,400
Jan 13, 2026
90.91
92.31
90.91
91.34
90.26
1,663,500
Jan 12, 2026
91.01
91.48
89.80
91.38
90.30
1,718,000
Jan 9, 2026
85.95
92.37
85.34
92.05
90.96
1,985,600
Jan 8, 2026
78.22
85.69
77.87
84.48
83.48
1,435,100
Jan 7, 2026
85.68
85.68
78.86
79.15
78.21
1,233,600
Jan 6, 2026
83.55
85.33
83.50
85.11
84.10
753,400
Jan 5, 2026
81.19
84.49
81.19
83.89
82.89
603,900
Jan 2, 2026
80.88
82.09
79.56
81.73
80.76
834,600
Dec 31, 2025
82.23
82.23
80.66
80.76
79.80
354,900
Dec 30, 2025
81.58
82.66
81.07
82.32
81.34
986,900
Dec 29, 2025
83.16
83.16
81.75
81.92
80.95
1,235,600
Dec 26, 2025
82.35
83.08
82.09
82.97
81.99
398,300
Dec 24, 2025
82.66
83.08
82.10
82.55
81.57
198,700
Dec 23, 2025
82.55
82.55
81.31
81.99
81.02
473,600
Dec 22, 2025
80.92
82.78
80.80
82.44
81.46
736,100
Dec 19, 2025
84.42
84.42
79.01
80.81
79.85
3,218,000
Dec 18, 2025
85.31
86.48
84.98
85.21
84.20
662,900
Dec 17, 2025
83.77
85.12
83.46
84.44
83.44
437,400
Dec 16, 2025
86.25
86.43
84.15
84.44
83.44
839,700
Dec 15, 2025
87.17
87.17
85.77
85.91
84.89
1,259,600
Dec 12, 2025
88.13
88.70
86.58
86.67
85.64
1,828,300
Dec 11, 2025
87.69
88.47
87.31
87.67
86.63
1,353,200
Dec 10, 2025
84.16
87.80
83.79
87.12
86.09
1,462,900
Dec 9, 2025
84.00
84.59
83.28
83.86
82.87
696,800
Dec 8, 2025
84.20
85.05
83.36
84.60
83.60
761,100
Dec 5, 2025
82.30
85.33
82.04
84.21
83.21
987,100
Dec 4, 2025
83.28
83.50
81.87
82.19
81.22
671,800
Dec 3, 2025
82.03
83.24
82.03
82.75
81.77
567,900
Dec 2, 2025
82.14
82.21
81.15
81.84
80.87
848,600
Dec 1, 2025
81.02
83.68
80.95
82.06
81.09
918,700
Nov 28, 2025
81.73
82.64
81.52
82.01
81.04
1,106,200
Nov 26, 2025
80.95
82.07
80.81
81.50
80.53
864,600
Nov 25, 2025
78.51
81.95
78.10
81.38
80.41
1,190,700
Nov 24, 2025
76.97
77.67
76.60
77.54
76.62
889,600
Nov 21, 2025
75.02
79.10
74.92
77.75
76.83
920,500
Nov 20, 2025
75.63
76.04
74.17
74.65
73.76
853,000
Nov 19, 2025
74.69
75.38
74.02
74.99
74.10
714,600
Nov 18, 2025
74.15
75.63
73.74
74.66
73.77
638,500
Nov 17, 2025
75.46
75.46
73.42
74.60
73.72
1,421,700
Nov 14, 2025
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
75.15
75.46
74.01
75.41
74.52
842,000
Nov 13, 2025
77.41
78.25
75.22
75.87
74.69
865,900
Nov 12, 2025
77.74
78.56
76.33
77.87
76.66
819,500
Nov 11, 2025
77.54
78.32
77.01
77.72
76.51
774,100
Nov 10, 2025
79.35
79.35
76.56
76.83
75.64
1,320,300
Nov 7, 2025
76.61
78.67
76.25
78.50
77.28
1,239,500
Nov 6, 2025
77.33
79.26
76.37
77.22
76.02
1,255,700
Nov 5, 2025
81.07
83.11
78.03
78.18
76.97
3,349,800
Nov 4, 2025
84.30
85.90
83.59
85.33
84.01
994,300
Nov 3, 2025
86.42
87.06
85.22
86.07
84.74
638,400
Oct 31, 2025
88.19
88.19
86.21
87.11
85.76
763,000
