Louisiana Pacific Corp (LPX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 1.34505494505 | 113.75 | 115.28 | 110.79 | 537004 | 112.23846538 | CS |
| 4 | 10.8 | 10.336906585 | 104.48 | 115.28 | 96.9 | 661988 | 105.32346906 | CS |
| 12 | 17.27 | 17.620650954 | 98.01 | 115.28 | 91.74 | 647716 | 103.50851878 | CS |
| 26 | 24.61 | 27.1423844712 | 90.67 | 115.28 | 79.2 | 751985 | 95.3668389 | CS |
| 52 | 54.32 | 89.1076115486 | 60.96 | 115.28 | 60 | 809786 | 84.20544608 | CS |
| 156 | 46.78 | 68.2919708029 | 68.5 | 115.28 | 48.2 | 972395 | 68.6444401 | CS |
| 260 | 86.53 | 300.973913043 | 28.75 | 115.28 | 12 | 1220761 | 54.85868144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 115.28 | 3.31 | 2.96 | 113.32 | 117.59 | 112.59 | 710814 |
| 1731714000 | 111.97 | -0.47 | -0.42 | 113.38 | 114.33 | 111.8 | 641072 |
| 1731627600 | 112.44 | 0.99 | 0.89 | 111.88 | 113.5 | 111.45 | 442261 |
| 1731541200 | 111.45 | -1.33 | -1.18 | 113.14 | 113.98 | 110.79 | 429178 |
| 1731454800 | 112.78 | 0.46 | 0.41 | 112.4 | 113.8 | 111.31 | 708188 |
| 1731368400 | 112.32 | 0.69 | 0.62 | 113.75 | 114.21 | 112.26 | 464323 |
| 1731109200 | 111.63 | 2.81 | 2.58 | 108.55 | 112.21 | 107.83 | 776098 |
| 1731022800 | 108.82 | 0.68 | 0.63 | 108.38 | 110.23 | 107.64 | 453256 |
| 1730936400 | 108.14 | -0.36 | -0.33 | 112 | 112.54 | 106.12 | 1027616 |
| 1730850000 | 108.5 | 7.36 | 7.28 | 108.25 | 112.055 | 106.42 | 1524186 |
| 1730763600 | 101.14 | 0.65 | 0.65 | 100.63 | 103.83 | 100.24 | 860335 |
| 1730500800 | 100.49 | 1.59 | 1.61 | 98.98 | 101.81 | 98.96 | 834451 |
| 1730414400 | 98.9 | 0.24 | 0.24 | 98.06 | 99.35 | 97.98 | 609948 |
| 1730328000 | 98.66 | 0.64 | 0.65 | 98.07 | 100 | 98.07 | 467892 |
| 1730241600 | 98.02 | -4.17 | -4.08 | 100.17 | 100.555 | 96.9 | 931686 |
| 1730155200 | 102.19 | 1.42 | 1.41 | 101.26 | 102.595 | 100.57 | 481776 |
| 1729896000 | 100.77 | -2.8 | -2.70 | 103.98 | 104.7415 | 100.53 | 407080 |
| 1729809600 | 103.57 | 3.5 | 3.50 | 100.715 | 104.11 | 100.25 | 690269 |
| 1729723200 | 100.07 | 0.43 | 0.43 | 99.305 | 100.81 | 98.99 | 575642 |
| 1729636800 | 99.64 | -3.43 | -3.33 | 102.01 | 102.59 | 99.55 | 481292 |
| 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 | 652165 |
| 1728600000 | 104.04 | -2.73 | -2.56 | 105.81 | 105.89 | 103.77 | 1058957 |
| 1728513600 | 106.77 | -0.18 | -0.17 | 107.08 | 107.49 | 106.33 | 637563 |
| 1728427200 | 106.95 | -1.26 | -1.16 | 107.335 | 108.45 | 106.3 | 612153 |
| 1728340800 | 108.21 | 2.44 | 2.31 | 104.4 | 108.83 | 104.34 | 694570 |
| 1728081600 | 105.77 | -0.81 | -0.76 | 107.75 | 107.83 | 104.81 | 445877 |
| 1727995200 | 106.58 | -1.38 | -1.28 | 107.4575 | 107.93 | 105.74 | 523642 |
| 1727908800 | 107.96 | -0.44 | -0.41 | 107.6302 | 108.56 | 107.18 | 388699 |
| 1727822400 | 108.4 | 0.94 | 0.87 | 107.87 | 109.73 | 106.94 | 596973 |
| 1727735520 | 107.46 | 0.26 | 0.24 | 107.1 | 108.25 | 106.39 | 416818 |
| 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 |
| 1726872000 | 105.55 | 1.41 | 1.35 | 104.5 | 106.565 | 103.4501 | 2713424 |
| 1726785600 | 104.14 | 2.6 | 2.56 | 104.05 | 104.7 | 103.45 | 580046 |
| 1726699200 | 101.54 | 0.76 | 0.75 | 101.0712 | 103.86 | 100.68 | 655861 |
| 1726612800 | 100.78 | 1.73 | 1.75 | 99.387 | 101.84 | 99.2 | 518371 |
| 1726526400 | 99.05 | 1.13 | 1.15 | 98.51 | 99.2 | 97.34 | 493158 |
| 1726267200 | 97.92 | 3.13 | 3.30 | 95.71 | 98.91 | 95.71 | 690554 |
| 1726180800 | 94.79 | 0.54 | 0.57 | 93.655 | 94.85 | 92.98 | 443031 |
| 1726094400 | 94.25 | 0.01 | 0.01 | 93.44 | 94.39 | 91.74 | 364320 |
| 1726008000 | 94.24 | 0.98 | 1.05 | 92.31 | 94.32 | 92.25 | 372645 |
| 1725921600 | 93.26 | 1.1 | 1.19 | 92.12 | 94.74 | 92.085 | 643687 |
| 1725662400 | 92.16 | -1.14 | -1.22 | 94.47 | 94.715 | 91.82 | 372023 |
| 1725576000 | 93.3 | -0.88 | -0.93 | 94.49 | 94.825 | 92.53 | 250844 |
| 1725489600 | 94.18 | -0.07 | -0.07 | 93.91 | 95.545 | 93.675 | 416724 |
| 1725403200 | 94.25 | -2.8 | -2.89 | 97.05 | 97.32 | 93.98 | 504281 |
| 1725057600 | 97.05 | -0.65 | -0.67 | 97.88 | 98.92 | 96.36 | 806857 |
| 1724971200 | 97.7 | 0.98 | 1.01 | 97.24 | 98.46 | 97.045 | 369957 |
| 1724884800 | 96.72 | -0.37 | -0.38 | 96.33 | 96.96 | 95.87 | 440873 |
| 1724798400 | 97.09 | -0.69 | -0.71 | 96.96 | 98.65 | 96.72 | 503321 |
| 1724712000 | 97.78 | 0.6 | 0.62 | 98.01 | 99.535 | 97.65 | 550640 |
| 1724452800 | 97.18 | 4.25 | 4.57 | 93.76 | 97.41 | 92.99 | 528194 |
| 1724366400 | 92.93 | -0.87 | -0.93 | 93.75 | 94.33 | 92.66 | 260177 |
| 1724280000 | 93.8 | 1.47 | 1.59 | 92.88 | 93.93 | 92.42 | 326168 |
| 1724193600 | 92.33 | -1.27 | -1.36 | 93.19 | 93.425 | 91.88 | 414480 |
| 1724107200 | 93.6 | -0.48 | -0.51 | 94.23 | 94.36 | 93.53 | 371698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
