Louisiana-Pacific Corporation (LPX) Historical Stock Data
83.60 ↑1.24 (1.51%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LPX is up 0.46% a day on average. There have been 17 days where Louisiana-Pacific Corporation closed green and 13 days where LPX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 82.98 | 83.60 | ↑$0.62 (0.75%) | 82.56 | 83.73 | 566.18K |
2024-03-26 | 82.71 | 82.36 | ↓$0.35 (-0.42%) | 82.13 | 83.36 | 618.66K |
2024-03-25 | 82.23 | 82.58 | ↑$0.35 (0.43%) | 81.45 | 84.54 | 571.68K |
2024-03-22 | 82.27 | 82.40 | ↑$0.13 (0.16%) | 81.63 | 82.84 | 0.99M |
2024-03-21 | 81.66 | 82.28 | ↑$0.62 (0.76%) | 80.76 | 82.58 | 0.90M |
2024-03-20 | 78.68 | 80.60 | ↑$1.92 (2.44%) | 78.29 | 81.68 | 1.20M |
2024-03-19 | 77.42 | 78.74 | ↑$1.32 (1.70%) | 77.21 | 78.99 | 591.83K |
2024-03-18 | 78.95 | 77.51 | ↓$1.44 (-1.82%) | 77.27 | 79.39 | 832.21K |
2024-03-15 | 75.67 | 78.44 | ↑$2.77 (3.66%) | 75.65 | 78.72 | 5.31M |
2024-03-14 | 77.66 | 76.33 | ↓$1.33 (-1.71%) | 75.64 | 78.61 | 1.24M |
2024-03-13 | 76.66 | 78.32 | ↑$1.66 (2.17%) | 76.33 | 79.73 | 1.28M |
2024-03-12 | 76.36 | 76.57 | ↑$0.21 (0.28%) | 75.48 | 76.66 | 0.91M |
2024-03-11 | 76.42 | 76.45 | ↑$0.03 (0.04%) | 74.79 | 76.97 | 1.24M |
2024-03-08 | 76.25 | 76.90 | ↑$0.65 (0.85%) | 75.06 | 77.41 | 1.06M |
2024-03-07 | 75.87 | 75.64 | ↓$0.23 (-0.30%) | 75.47 | 76.79 | 504.02K |
2024-03-06 | 75.60 | 75.32 | ↓$0.28 (-0.37%) | 75.21 | 76.31 | 540.75K |
2024-03-05 | 75.11 | 75.03 | ↓$0.08 (-0.11%) | 74.73 | 76.38 | 738.64K |
2024-03-04 | 75.75 | 75.54 | ↓$0.21 (-0.28%) | 75.04 | 76.87 | 673.94K |
2024-03-01 | 73.94 | 75.08 | ↑$1.14 (1.54%) | 72.98 | 75.43 | 864.75K |
2024-02-29 | 74.00 | 73.97 | ↓$0.03 (-0.04%) | 73.61 | 74.73 | 896.37K |
2024-02-28 | 72.34 | 73.74 | ↑$1.40 (1.94%) | 72.28 | 74.94 | 0.94M |
2024-02-27 | 70.98 | 72.62 | ↑$1.64 (2.31%) | 70.67 | 72.66 | 1.16M |
2024-02-26 | 71.29 | 70.62 | ↓$0.67 (-0.94%) | 69.94 | 71.49 | 1.04M |
2024-02-23 | 70.58 | 71.51 | ↑$0.93 (1.32%) | 69.90 | 71.68 | 824.37K |
2024-02-22 | 68.00 | 70.39 | ↑$2.39 (3.51%) | 67.47 | 70.39 | 0.99M |
2024-02-21 | 68.02 | 67.84 | ↓$0.18 (-0.26%) | 66.77 | 68.47 | 0.92M |
2024-02-20 | 67.74 | 68.32 | ↑$0.58 (0.86%) | 67.18 | 68.70 | 1M |
2024-02-16 | 69.11 | 68.54 | ↓$0.57 (-0.82%) | 68.29 | 69.74 | 1.33M |
2024-02-15 | 71.04 | 70.04 | ↓$1.00 (-1.41%) | 68.75 | 71.29 | 1.37M |
2024-02-14 | 71.97 | 70.13 | ↓$1.84 (-2.56%) | 67.77 | 71.97 | 2.24M |
Create an account or log in to view more rows.
$LPX Hedgies
we aren't going anywhere!
$LPX man this will be good in coming weeks
$LPX I bought the dip
$LPX search and destroy bears!!
$LPX we back
$LPX Free money indeed??
$LPX wtf is going on?
$LPX upupup!
$LPX I’m selling y’all have fun bag holding
$LPX She's gettin' ready to...