Louisiana Pacific Corp (LPX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.45 | -9.09882455377 | 114.85 | 115.55 | 102.94 | 620839 | 107.94154664 | CS |
| 4 | -10.84 | -9.40645609163 | 115.24 | 122.87 | 102.94 | 535291 | 114.98115668 | CS |
| 12 | -3.35 | -3.1090487239 | 107.75 | 122.87 | 96.9 | 626108 | 108.56023402 | CS |
| 26 | 16.4 | 18.6363636364 | 88 | 122.87 | 79.2 | 665883 | 99.74893185 | CS |
| 52 | 33.55 | 47.3535638673 | 70.85 | 122.87 | 63.76 | 795710 | 87.51337302 | CS |
| 156 | 30.97 | 42.1762222525 | 73.43 | 122.87 | 48.2 | 945174 | 69.28277694 | CS |
| 260 | 74.58 | 250.100603622 | 29.82 | 122.87 | 12 | 1208169 | 55.77966942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 104.4 | 1.26 | 1.22 | 102.67 | 105.29 | 102.4 | 2689957 |
| 1734651600 | 103.14 | -0.9 | -0.87 | 104.01 | 105.27 | 102.94 | 725575 |
| 1734565200 | 104.04 | -6.64 | -6.00 | 111.26 | 111.35 | 103.815 | 816082 |
| 1734478800 | 110.68 | -2.99 | -2.63 | 111.94 | 112.36 | 109.45 | 654409 |
| 1734392400 | 113.67 | 0.84 | 0.74 | 112.79 | 114.55 | 112.01 | 519571 |
| 1734133200 | 112.83 | -2.6 | -2.25 | 114.85 | 115.55 | 112.54 | 388560 |
| 1734046800 | 115.43 | -1.72 | -1.47 | 116.98 | 117.39 | 115.25 | 349886 |
| 1733960400 | 117.15 | 0.53 | 0.45 | 118.05 | 118.415 | 115.84 | 537069 |
| 1733874000 | 116.62 | -1.98 | -1.67 | 117.41 | 119.15 | 115.26 | 492086 |
| 1733787600 | 118.6 | -1.67 | -1.39 | 120.87 | 121.61 | 118.32 | 600307 |
| 1733528400 | 120.27 | 0.31 | 0.26 | 121.5 | 121.5 | 118.71 | 413485 |
| 1733442000 | 119.96 | 2.21 | 1.88 | 117.59 | 120.27 | 117.41 | 511133 |
| 1733355600 | 117.75 | 0.5 | 0.43 | 117.7 | 118.86 | 116.1701 | 481222 |
| 1733269200 | 117.25 | -0.08 | -0.07 | 117.57 | 119.56 | 116.12 | 397463 |
| 1733182800 | 117.33 | -0.87 | -0.74 | 117.04 | 118.5 | 115.35 | 657516 |
| 1732917840 | 118.2 | 1.56 | 1.34 | 117.82 | 118.61 | 116.63 | 230390 |
| 1732750800 | 116.64 | -2.32 | -1.95 | 119.84 | 120.8 | 116.0601 | 427713 |
| 1732664400 | 118.96 | -1.26 | -1.05 | 119.15 | 119.924 | 117.635 | 479947 |
| 1732578000 | 120.22 | 4.33 | 3.74 | 117 | 122.87 | 117 | 999560 |
| 1732318800 | 115.89 | 1.49 | 1.30 | 115.24 | 115.92 | 114.51 | 488549 |
| 1732232400 | 114.4 | 3.01 | 2.70 | 111.67 | 114.648 | 111.575 | 456230 |
| 1732146000 | 111.39 | -0.27 | -0.24 | 111.09 | 112.2 | 110.02 | 595057 |
| 1732059600 | 111.66 | -3.62 | -3.14 | 114.39 | 114.95 | 111.09 | 730355 |
| 1731973200 | 115.28 | 3.31 | 2.96 | 112.04 | 117.59 | 112.04 | 731468 |
| 1731714000 | 111.97 | -0.47 | -0.42 | 112.65 | 114.33 | 111.8 | 646442 |
| 1731627600 | 112.44 | 0.99 | 0.89 | 111.43 | 113.5 | 111.43 | 446734 |
| 1731541200 | 111.45 | -1.33 | -1.18 | 113.1 | 113.98 | 110.79 | 432939 |
| 1731454800 | 112.78 | 0.46 | 0.41 | 112.32 | 113.8 | 111.31 | 713478 |
| 1731368400 | 112.32 | 0.69 | 0.62 | 113.34 | 114.26 | 112.26 | 471203 |
| 1731109200 | 111.63 | 2.81 | 2.58 | 108.74 | 112.21 | 107.83 | 778123 |
| 1731022800 | 108.82 | 0.68 | 0.63 | 108.25 | 110.23 | 107.64 | 458252 |
| 1730936400 | 108.14 | -0.36 | -0.33 | 113.96 | 113.96 | 106.12 | 1031845 |
| 1730850000 | 108.5 | 7.36 | 7.28 | 105.55 | 112.055 | 105.55 | 1525887 |
| 1730763600 | 101.14 | 0.65 | 0.65 | 100.63 | 103.83 | 100.24 | 861016 |
| 1730500800 | 100.49 | 1.59 | 1.61 | 98.98 | 101.81 | 98.9 | 837255 |
| 1730414400 | 98.9 | 0.24 | 0.24 | 98.41 | 99.42 | 97.98 | 612733 |
| 1730328000 | 98.66 | 0.64 | 0.65 | 98.02 | 100 | 98.02 | 471408 |
| 1730241600 | 98.02 | -4.17 | -4.08 | 100.56 | 101.49 | 96.9 | 937783 |
| 1730155200 | 102.19 | 1.42 | 1.41 | 101.26 | 102.595 | 100.57 | 484622 |
| 1729896000 | 100.77 | -2.8 | -2.70 | 103.98 | 104.7415 | 100.53 | 407080 |
| 1729809600 | 103.57 | 3.5 | 3.50 | 100.67 | 104.11 | 100.25 | 693150 |
| 1729723200 | 100.07 | 0.43 | 0.43 | 99.43 | 100.81 | 98.75 | 583830 |
| 1729636800 | 99.64 | -3.43 | -3.33 | 102.35 | 103.085 | 99.55 | 486836 |
| 1729550400 | 103.07 | -2.09 | -1.99 | 104.48 | 105.54 | 102.98 | 433213 |
| 1729291200 | 105.16 | 1.72 | 1.66 | 103.73 | 105.24 | 102.9 | 630971 |
| 1729204800 | 103.44 | -1.17 | -1.12 | 104.05 | 105.03 | 102.84 | 587162 |
| 1729118400 | 104.61 | 1.17 | 1.13 | 103.6 | 104.91 | 103.35 | 895015 |
| 1729032000 | 103.44 | -0.45 | -0.43 | 103.44 | 104.98 | 102.69 | 1464884 |
| 1728945600 | 103.89 | -0.81 | -0.77 | 104.7 | 104.7 | 103.56 | 906846 |
| 1728686400 | 104.7 | 0.66 | 0.63 | 104.57 | 105.25 | 104.04 | 659225 |
| 1728600000 | 104.04 | -2.73 | -2.56 | 105.98 | 106.18 | 103.77 | 1066940 |
| 1728513600 | 106.77 | -0.18 | -0.17 | 107.08 | 107.49 | 106.33 | 637563 |
| 1728427200 | 106.95 | -1.26 | -1.16 | 107.71 | 108.45 | 106.3 | 633117 |
| 1728340800 | 108.21 | 2.44 | 2.31 | 105.02 | 108.83 | 104.27 | 698499 |
| 1728081600 | 105.77 | -0.81 | -0.76 | 107.53 | 107.83 | 104.81 | 448377 |
| 1727995200 | 106.58 | -1.38 | -1.28 | 107.19 | 107.93 | 105.74 | 527257 |
| 1727908800 | 107.96 | -0.44 | -0.41 | 107.73 | 108.56 | 107.18 | 394653 |
| 1727822400 | 108.4 | 0.94 | 0.87 | 107.87 | 109.73 | 106.94 | 617342 |
| 1727736000 | 107.46 | 0.26 | 0.24 | 107.1 | 108.25 | 106.39 | 417897 |
| 1727476800 | 107.2 | 0.33 | 0.31 | 107.75 | 108.28 | 106.16 | 357144 |
| 1727390400 | 106.87 | 1.62 | 1.54 | 106.22 | 108.5 | 106.05 | 546348 |
| 1727304000 | 105.25 | -1.56 | -1.46 | 107.33 | 107.48 | 104.841 | 496541 |
| 1727217600 | 106.81 | 0.34 | 0.32 | 106.2 | 107.05 | 105.115 | 494227 |
| 1727131200 | 106.47 | 0.92 | 0.87 | 105.91 | 106.81 | 104.09 | 878331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
