MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPX — Louisiana-Pacific Corp.
NYSELouisiana-Pacific Corp.
$65.29
+0.19(+0.29%)
- O
- 65.99
- H
- 67.20
- L
- 63.87
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$65.29
Period Return-22.79%
Period High$102.86
Period Low$62.18
Avg Daily Volume1.00M
Total Trading Days365
LPX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $65.99 | $67.20 | $63.87 | $65.29 | +$0.19 | +0.29% | 1,538,371 | $65.92 | $63.87 $67.20 |
| Oct 2, 2026 | $66.16 | $66.57 | $64.51 | $65.10 | +$0.55 | +0.85% | 987,989 | $65.18 | $64.51 $66.57 |
| Oct 1, 2026 | $64.45 | $64.92 | $62.18 | $64.55 | +$0.00 | +0.00% | 1,716,918 | $63.70 | $62.18 $64.92 |
| Sep 30, 2026 | $66.50 | $66.80 | $64.53 | $64.55 | $-1.21 | -1.84% | 1,155,090 | $65.01 | $64.53 $66.80 |
| Sep 29, 2026 | $65.30 | $66.80 | $65.21 | $65.76 | $-0.30 | -0.45% | 994,986 | $65.76 | $65.21 $66.80 |
| Sep 28, 2026 | $65.82 | $66.90 | $64.98 | $66.06 | $-0.64 | -0.96% | 1,034,856 | $66.06 | $64.98 $66.90 |
| Sep 25, 2026 | $66.35 | $67.39 | $65.63 | $66.70 | +$0.42 | +0.63% | 618,074 | $66.64 | $65.63 $67.39 |
| Sep 24, 2026 | $67.67 | $68.17 | $65.57 | $66.28 | $-1.74 | -2.56% | 889,506 | $66.34 | $65.57 $68.17 |
| Sep 23, 2026 | $67.27 | $68.71 | $66.69 | $68.02 | +$0.00 | +0.00% | 1,418,040 | $68.08 | $66.69 $68.71 |
| Sep 22, 2026 | $66.44 | $68.07 | $66.20 | $68.02 | +$2.97 | +4.57% | 1,366,309 | $67.54 | $66.20 $68.07 |
| Sep 21, 2026 | $65.95 | $66.27 | $64.50 | $65.05 | $-0.27 | -0.41% | 961,503 | $65.16 | $64.50 $66.27 |
| Sep 18, 2026 | $66.82 | $66.82 | $64.49 | $65.32 | $-0.50 | -0.76% | 1,148,653 | $65.32 | $64.49 $66.82 |
| Sep 17, 2026 | $67.05 | $67.11 | $65.61 | $65.82 | +$0.46 | +0.70% | 1,047,835 | $66.06 | $65.61 $67.11 |
| Sep 16, 2026 | $65.00 | $67.05 | $64.88 | $65.36 | +$0.61 | +0.94% | 1,398,958 | $65.88 | $64.88 $67.05 |
| Sep 15, 2026 | $66.69 | $66.73 | $64.59 | $64.75 | $-2.04 | -3.05% | 1,453,914 | $64.98 | $64.59 $66.73 |
| Sep 14, 2026 | $66.74 | $67.47 | $66.10 | $66.79 | $-0.50 | -0.74% | 936,830 | $66.85 | $66.10 $67.47 |
| Sep 11, 2026 | $66.71 | $67.49 | $65.37 | $67.29 | +$1.57 | +2.39% | 836,264 | $67.09 | $65.37 $67.49 |
| Sep 10, 2026 | $68.10 | $68.10 | $65.35 | $65.72 | $-1.80 | -2.67% | 1,582,030 | $65.72 | $65.35 $68.10 |
| Sep 9, 2026 | $67.00 | $67.77 | $66.36 | $67.52 | +$0.44 | +0.66% | 953,292 | $67.26 | $66.36 $67.77 |
| Sep 8, 2026 | $68.54 | $68.58 | $66.09 | $67.08 | $-1.09 | -1.60% | 1,191,314 | $67.01 | $66.09 $68.58 |
| Sep 4, 2026 | $68.55 | $69.51 | $67.05 | $68.17 | +$0.44 | +0.65% | 822,356 | $68.44 | $67.05 $69.51 |
| Sep 3, 2026 | $69.33 | $70.38 | $66.83 | $67.73 | $-0.58 | -0.85% | 895,683 | $67.92 | $66.83 $70.38 |
| Sep 2, 2026 | $69.80 | $69.80 | $68.26 | $68.31 | $-0.50 | -0.73% | 852,678 | $68.90 | $68.26 $69.80 |
| Sep 1, 2026 | $69.54 | $70.10 | $67.85 | $68.81 | $-1.70 | -2.41% | 1,315,883 | $68.88 | $67.85 $70.10 |
| Aug 31, 2026 | $70.33 | $70.92 | $69.28 | $70.51 | $-0.75 | -1.05% | 1,416,945 | $70.30 | $69.28 $70.92 |
| Aug 28, 2026 | $71.78 | $72.73 | $70.09 | $71.26 | +$0.54 | +0.76% | 974,404 | $70.97 | $70.09 $72.73 |
| Aug 27, 2026 | $70.79 | $71.57 | $70.00 | $70.72 | $-0.50 | -0.70% | 1,181,640 | $71.02 | $70.00 $71.57 |
| Aug 26, 2026 | $72.44 | $72.91 | $71.13 | $71.22 | $-1.10 | -1.52% | 838,044 | $71.67 | $71.13 $72.91 |
| Aug 25, 2026 | $73.25 | $73.25 | $71.83 | $72.32 | $-0.30 | -0.41% | 980,205 | $72.30 | $71.83 $73.25 |
| Aug 24, 2026 | $73.68 | $74.52 | $71.69 | $72.62 | $-0.56 | -0.77% | 633,961 | $72.64 | $71.69 $74.52 |