NYSE:LPX | Historical Stock Price | LOUISIANA-PACIFIC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$4.26$12.02$33.93$95.72$270.071980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.17$78.52940,500——
2020-12-30$37.54$79.301,096,700——
2020-12-29$36.65$77.421,771,600——
2020-12-28$37.45$79.11561,200——
2020-12-24$38.76$81.88393,800——
2020-12-23$38.27$80.84761,900——
2020-12-22$37.57$79.36762,000——
2020-12-21$38.21$80.721,243,900——
2020-12-18$38.19$80.673,147,000——
2020-12-17$38.83$82.031,187,000——
2020-12-16$37.93$80.131,637,500——
2020-12-15$38.37$81.052,129,100——
2020-12-14$39.43$83.291,418,700——
2020-12-11$39.76$83.992,330,100——
2020-12-10$38.91$82.201,481,800——
2020-12-09$38.55$81.441,733,300——
2020-12-08$37.57$79.361,251,800——
2020-12-07$37.07$78.311,239,600——
2020-12-04$36.75$77.631,322,600——
2020-12-03$36.23$76.531,353,700——
2020-12-02$34.21$72.271,031,800——
2020-12-01$34.36$72.581,181,900——
2020-11-30$34.23$72.311,311,800——
2020-11-27$33.84$71.49750,500——
2020-11-25$34.96$73.851,291,200——
2020-11-24$35.00$73.942,127,200——
2020-11-23$35.29$74.551,387,000——
2020-11-20$33.96$71.741,906,600——
2020-11-19$34.73$73.374,801,100——
2020-11-18$33.31$70.371,971,500——
2020-11-17$33.50$70.771,885,000——
2020-11-16$32.39$68.421,514,100——
2020-11-13$31.15$65.801,545,400——
2020-11-12$29.77$62.891,642,300——
2020-11-11$30.94$65.051,314,500——
2020-11-10$30.18$63.461,796,900——
2020-11-09$28.81$60.572,103,000——
2020-11-06$30.09$63.271,586,700——
2020-11-05$31.32$65.851,722,900——
2020-11-04$31.40$66.021,386,900——
2020-11-03$31.97$67.222,720,600——
2020-11-02$29.87$62.801,438,100——
2020-10-30$28.58$60.091,422,900——
2020-10-29$28.28$59.461,357,300——
2020-10-28$27.90$58.661,345,300——
2020-10-27$28.64$60.221,296,200——
2020-10-26$29.69$62.421,277,700——
2020-10-23$31.17$65.54826,800——
2020-10-22$31.06$65.31753,400——
2020-10-21$31.44$66.101,110,600——
2020-10-20$31.44$66.10960,800——
2020-10-19$30.74$64.63690,400——
2020-10-16$30.71$64.57956,400——
2020-10-15$30.77$64.701,160,800——
2020-10-14$31.14$65.47945,700——
2020-10-13$30.92$65.01972,900——
2020-10-12$31.83$66.92774,800——
2020-10-09$31.69$66.63826,500——
2020-10-08$31.90$67.071,086,200——
2020-10-07$31.64$66.521,840,600——
2020-10-06$29.70$62.451,395,000——
2020-10-05$30.29$63.691,030,000——
2020-10-02$29.57$62.171,465,200——
2020-10-01$29.83$62.721,226,200——
2020-09-30$29.51$62.053,157,700——
2020-09-29$30.26$63.621,924,000——
2020-09-28$31.27$65.751,671,700——
2020-09-25$29.78$62.61971,900——
2020-09-24$29.75$62.551,166,900——
2020-09-23$29.43$61.881,133,300——
2020-09-22$30.47$64.062,043,200——
2020-09-21$29.80$62.661,440,800——
2020-09-18$31.13$65.452,671,300——
2020-09-17$31.84$66.95814,200——
2020-09-16$31.99$67.261,178,000——
2020-09-15$32.61$68.561,354,300——
2020-09-14$32.93$69.241,316,100——
2020-09-11$31.40$66.021,249,000——
2020-09-10$31.63$66.501,003,200——
2020-09-09$32.08$67.451,353,300——
2020-09-08$30.79$64.741,238,500——
2020-09-04$31.64$66.521,347,400——
2020-09-03$31.85$66.971,103,500——
2020-09-02$33.68$70.81937,000——
2020-09-01$33.50$70.441,239,100——
2020-08-31$32.94$69.261,150,000——
2020-08-28$33.89$71.261,128,900——
2020-08-27$32.99$69.361,110,500——
2020-08-26$32.79$68.94882,000——
2020-08-25$32.66$68.671,244,200——
2020-08-24$33.33$70.081,341,700——
2020-08-21$33.52$70.481,094,300——
2020-08-20$32.97$69.32887,300——
2020-08-19$33.33$70.081,455,300——
2020-08-18$32.97$69.321,298,900——
2020-08-17$32.68$68.711,776,700——
2020-08-14$32.01$67.30924,000——
2020-08-13$31.89$67.051,322,200——
2020-08-12$31.73$66.411,532,000——
2020-08-11$31.00$64.881,224,200——
2020-08-10$30.90$64.671,079,800——
2020-08-07$31.39$65.701,139,100——
2020-08-06$30.28$63.371,814,600——
2020-08-05$30.85$64.571,977,500——
2020-08-04$30.87$64.612,981,700——
2020-08-03$31.40$65.721,947,200——
2020-07-31$31.67$66.281,256,000——
2020-07-30$31.89$66.74833,700——
2020-07-29$32.25$67.50740,300——
2020-07-28$31.34$65.591,011,300——
2020-07-27$32.08$67.141,172,300——
2020-07-24$30.64$64.131,415,900——
2020-07-23$29.91$62.601,573,800——
2020-07-22$29.73$62.221,244,300——
2020-07-21$29.08$60.861,335,400——
2020-07-20$29.15$61.01668,400——
2020-07-17$29.68$62.121,019,000——
2020-07-16$28.98$60.65751,100——
2020-07-15$28.77$60.211,709,200——
2020-07-14$27.80$58.181,437,000——
2020-07-13$26.76$56.011,565,400——
2020-07-10$26.99$56.491,048,600——
2020-07-09$25.84$54.081,403,900——
2020-07-08$26.41$55.271,270,200——
2020-07-07$26.10$54.631,677,100——
2020-07-06$26.29$55.02947,900——
2020-07-02$25.48$53.331,120,000——
2020-07-01$24.73$51.76924,300——
2020-06-30$25.65$53.681,243,600——
2020-06-29$25.10$52.531,448,400——
2020-06-26$23.76$49.733,663,700——
2020-06-25$23.72$49.641,318,600——
2020-06-24$23.89$50.001,479,700——
2020-06-23$25.05$52.431,199,200——
2020-06-22$24.74$51.781,197,700——
2020-06-19$24.36$50.983,376,100——
2020-06-18$23.97$50.171,161,100——
2020-06-17$24.20$50.651,220,300——
2020-06-16$24.46$51.191,121,900——
2020-06-15$24.01$50.251,088,700——
2020-06-12$23.03$48.201,236,700——
2020-06-11$22.55$47.201,211,200——
2020-06-10$25.17$52.681,623,000——
2020-06-09$25.89$54.191,269,300——
2020-06-08$26.97$56.451,105,900——
2020-06-05$27.06$56.641,533,800——
2020-06-04$25.58$53.541,171,200——
2020-06-03$25.77$53.941,723,100——
2020-06-02$25.09$52.511,352,700——
2020-06-01$24.11$50.461,487,600——
2020-05-29$23.61$49.412,203,900——
2020-05-28$23.99$50.211,433,500——
2020-05-27$24.78$51.861,981,500——
2020-05-26$24.08$50.401,541,600——
2020-05-22$23.10$48.351,188,200——
2020-05-21$22.49$47.071,810,700——
2020-05-20$22.86$47.841,727,400——
2020-05-19$22.02$46.092,321,900——
2020-05-18$21.78$45.581,599,600——
2020-05-15$19.81$41.461,614,600——
2020-05-14$19.20$40.181,344,500——
2020-05-13$19.25$39.991,178,300——
2020-05-12$20.28$42.131,196,600——
2020-05-11$21.21$44.061,335,500——
2020-05-08$21.90$45.492,172,300——
2020-05-07$20.01$41.561,081,200——
2020-05-06$20.32$42.211,786,900——
2020-05-05$19.61$40.732,083,100——
2020-05-04$19.61$40.731,810,600——
2020-05-01$19.51$40.531,670,000——
2020-04-30$20.00$41.541,639,800——
2020-04-29$21.14$43.912,902,600——
2020-04-28$19.45$40.401,486,300——
2020-04-27$18.44$38.301,546,900——
2020-04-24$17.57$36.501,341,900——
2020-04-23$16.85$35.001,474,200——
2020-04-22$16.43$34.131,143,900——
2020-04-21$16.13$33.501,324,500——
2020-04-20$16.71$34.71920,700——
2020-04-17$17.46$36.27885,600——
2020-04-16$16.30$33.861,151,300——
2020-04-15$16.70$34.692,616,500——
2020-04-14$17.76$36.891,873,700——
2020-04-13$17.54$36.431,115,200——
2020-04-09$18.37$38.161,709,000——
2020-04-08$17.56$36.482,313,500——
2020-04-07$15.94$33.111,995,200——
2020-04-06$15.88$32.991,654,000——
2020-04-03$13.86$28.791,862,700——
2020-04-02$14.61$30.351,418,600——
2020-04-01$15.09$31.342,212,500——
2020-03-31$17.18$35.691,793,500——
2020-03-30$17.75$36.871,922,300——
2020-03-27$17.59$36.541,564,900——
2020-03-26$18.21$37.832,365,200——
2020-03-25$18.64$38.722,491,400——
2020-03-24$17.72$36.812,608,500——
2020-03-23$14.00$29.082,409,000——
2020-03-20$14.29$29.683,471,500——
2020-03-19$15.95$33.132,471,800——
2020-03-18$14.27$29.643,347,800——
2020-03-17$16.62$34.522,489,800——
2020-03-16$16.66$34.612,201,900——
2020-03-13$20.71$43.022,542,100——
2020-03-12$18.12$37.642,546,700——
2020-03-11$22.00$45.701,593,000——
2020-03-10$24.22$50.311,857,500——
2020-03-09$23.70$49.231,931,700——
2020-03-06$27.20$56.502,255,300——
2020-03-05$29.06$60.361,399,300——
2020-03-04$30.68$63.731,679,000——
2020-03-03$29.11$60.471,944,700——
2020-03-02$29.88$62.071,816,500——
2020-02-28$28.45$59.102,110,700——
2020-02-27$29.08$60.401,890,800——
2020-02-26$30.80$63.981,795,600——
2020-02-25$31.86$66.181,596,000——
2020-02-24$32.99$68.53668,200——
2020-02-21$33.99$70.60788,300——
2020-02-20$33.94$70.501,210,300——
2020-02-19$33.43$69.441,727,100——
2020-02-18$33.32$69.211,078,900——
2020-02-14$34.18$71.002,062,300——
2020-02-13$33.73$69.761,569,200——
2020-02-12$33.79$69.892,218,400——
2020-02-11$33.08$68.422,163,500——
2020-02-10$31.88$65.941,850,300——
2020-02-07$31.84$65.851,030,600——
2020-02-06$31.75$65.67819,400——
2020-02-05$31.76$65.69934,200——
2020-02-04$31.09$64.301,119,200——
2020-02-03$31.18$64.491,067,300——
2020-01-31$30.68$63.452,039,600——
2020-01-30$30.83$63.76716,900——
2020-01-29$31.14$64.41933,400——
2020-01-28$31.31$64.76658,400——
2020-01-27$31.09$64.301,189,300——
2020-01-24$31.07$64.26961,700——
2020-01-23$31.09$64.301,196,200——
2020-01-22$31.15$64.43803,800——
2020-01-21$30.94$63.991,250,700——
2020-01-17$31.88$65.941,716,600——
2020-01-16$31.60$65.361,477,700——
2020-01-15$31.50$65.15748,700——
2020-01-14$31.17$64.47597,400——
2020-01-13$31.07$64.26774,900——
2020-01-10$31.04$64.20906,300——
2020-01-09$31.01$64.141,348,900——
2020-01-08$30.75$63.601,249,700——
2020-01-07$30.10$62.25923,000——
2020-01-06$30.31$62.691,461,100——
2020-01-03$29.75$61.531,178,900——
2020-01-02$29.88$61.801,122,200——