Louisiana-Pacific Stock Price History
NYSE: LPXBasic MaterialsForest ProductsUSD
65.69+0.63 (+0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LPX price history at a glance
The price history for Louisiana-Pacific (LPX) on this page begins on March 17, 1980, when the stock closed at $6.96; it most recently closed at $65.69 on October 5, 2026. The highest price in this record is $122.87, reached on November 25, 2024; the latest close is 46.5% below that peak. Across the 45 complete calendar years in the table, LPX finished higher in 22 and lower in 23. Its best year was 2009 (+328.2%) and its worst was 2008 (-86.9%).
Over roughly 47 years the share price changed +844.1%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, LPX has lost 27.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $122.87
- Date of high
- Nov 25, 2024
- Low since 1980
- $1.03
- Date of low
- Mar 2, 2009
- 52-week high
- $100.34
- 52-week low
- $62.18
- Last close
- $65.69
LPX returns
1 week
+0.91%
1 month
-2.71%
3 months
-10.21%
6 months
-12.17%
Year to date
-18.66%
1 year
-27.09%
3 years
+25.31%
5 years
-1.11%
LPX price return, excluding dividends.
LPX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.69 | -19.63% |
| 2025 | 81.73 | -23.54% |
| 2024 | 106.89 | +50.91% |
| 2023 | 70.83 | +19.65% |
| 2022 | 59.20 | -24.44% |
| 2021 | 78.35 | +110.79% |
| 2020 | 37.17 | +24.94% |
| 2019 | 29.75 | +33.35% |
| 2018 | 22.31 | -15.04% |
| 2017 | 26.26 | +38.72% |
| 2016 | 18.93 | +5.11% |
| 2015 | 18.01 | +8.89% |
| 2014 | 16.54 | -9.81% |
| 2013 | 18.34 | -10.32% |
| 2012 | 20.45 | +153.41% |
| 2011 | 8.07 | -14.69% |
| 2010 | 9.46 | +35.53% |
| 2009 | 6.98 | +328.22% |
| 2008 | 1.63 | -86.90% |
| 2007 | 12.44 | -42.22% |
| 2006 | 21.53 | -21.62% |
| 2005 | 27.47 | +2.73% |
| 2004 | 26.74 | +46.20% |
| 2003 | 18.29 | +121.70% |
| 2002 | 8.25 | -10.81% |
| 2001 | 9.25 | -8.64% |
| 2000 | 10.13 | -28.00% |
| 1999 | 14.06 | -23.21% |
| 1998 | 18.31 | -4.87% |
| 1997 | 19.25 | -9.41% |
| 1996 | 21.25 | -12.37% |
| 1995 | 24.25 | -11.01% |
| 1994 | 27.25 | -33.94% |
| 1993 | 41.25 | +38.08% |
| 1992 | 29.88 | +96.44% |
| 1991 | 15.21 | +67.43% |
| 1990 | 9.08 | -36.99% |
| 1989 | 14.42 | +53.10% |
| 1988 | 9.42 | +5.61% |
| 1987 | 8.92 | -15.75% |
| 1986 | 10.58 | +40.33% |
| 1985 | 7.54 | +3.43% |
| 1984 | 7.29 | -13.79% |
| 1983 | 8.46 | -12.12% |
| 1982 | 9.63 | +49.03% |
| 1981 | 6.46 | -20.92% |
| 1980* | 8.17 | +17.37% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
LPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.14 | 66.08 | 64.55 | 65.69 | +0.97% | |
| 64.19 | 66.11 | 63.48 | 65.06 | +0.49% | |
| 65.63 | 65.76 | 64.03 | 64.74 | -3.21% | |
| 65.71 | 68.02 | 65.01 | 66.89 | +2.45% | |
| 65.99 | 67.20 | 63.87 | 65.29 | +0.29% | |
| 66.16 | 66.57 | 64.51 | 65.10 | +0.85% | |
| 64.45 | 64.92 | 62.18 | 64.55 | 0.00% | |
| 66.50 | 66.80 | 64.53 | 64.55 | -1.84% | |
| 65.30 | 66.80 | 65.21 | 65.76 | -0.45% | |
| 65.82 | 66.90 | 64.98 | 66.06 | -0.96% | |
| 66.35 | 67.39 | 65.63 | 66.70 | +0.63% | |
| 67.67 | 68.17 | 65.57 | 66.28 | -2.56% | |
| 67.27 | 68.71 | 66.69 | 68.02 | 0.00% | |
| 66.44 | 68.07 | 66.20 | 68.02 | +4.57% | |
| 65.95 | 66.27 | 64.50 | 65.05 | -0.41% | |
| 66.82 | 66.82 | 64.49 | 65.32 | -0.76% | |
| 67.05 | 67.11 | 65.61 | 65.82 | +0.70% | |
| 65.00 | 67.05 | 64.88 | 65.36 | +0.94% | |
| 66.69 | 66.73 | 64.59 | 64.75 | -3.05% | |
| 66.74 | 67.47 | 66.10 | 66.79 | -0.74% | |
| 66.71 | 67.49 | 65.37 | 67.29 | +2.39% | |
| 68.10 | 68.10 | 65.35 | 65.72 | -2.67% | |
| 67.00 | 67.77 | 66.36 | 67.52 | +0.66% | |
| 68.54 | 68.58 | 66.09 | 67.08 | -1.60% | |
| 68.55 | 69.51 | 67.05 | 68.17 | +0.65% | |
| 69.33 | 70.38 | 66.83 | 67.73 | -0.85% | |
| 69.80 | 69.80 | 68.26 | 68.31 | -0.73% | |
| 69.54 | 70.10 | 67.85 | 68.81 | -2.41% | |
| 70.33 | 70.92 | 69.28 | 70.51 | -1.05% | |
| 71.78 | 72.73 | 70.09 | 71.26 | +0.76% | |
| 70.79 | 71.57 | 70.00 | 70.72 | -0.70% | |
| 72.44 | 72.91 | 71.13 | 71.22 | -1.52% | |
| 73.25 | 73.25 | 71.83 | 72.32 | -0.41% | |
| 73.68 | 74.52 | 71.69 | 72.62 | -0.77% | |
| 73.94 | 74.28 | 73.00 | 73.18 | -0.77% | |
| 73.86 | 75.20 | 72.83 | 73.75 | -2.95% | |
| 72.77 | 76.05 | 72.24 | 75.99 | +6.68% | |
| 72.02 | 72.02 | 70.12 | 71.23 | -1.47% | |
| 73.24 | 73.89 | 70.80 | 72.29 | -2.17% | |
| 73.80 | 74.53 | 73.15 | 73.89 | -0.34% | |
| 74.44 | 75.24 | 73.28 | 74.14 | +0.65% | |
| 75.11 | 75.93 | 72.64 | 73.66 | -2.46% | |
| 74.90 | 76.65 | 74.90 | 75.52 | +1.52% | |
| 77.89 | 77.91 | 74.19 | 74.39 | -5.25% | |
| 77.50 | 79.48 | 77.01 | 78.51 | +3.43% | |
| 76.59 | 77.84 | 74.38 | 75.91 | -1.87% | |
| 75.00 | 79.35 | 73.45 | 77.36 | +0.72% | |
| 73.51 | 77.72 | 73.01 | 76.81 | +4.14% | |
| 70.50 | 74.50 | 70.25 | 73.76 | +1.84% | |
| 71.73 | 72.84 | 70.96 | 72.43 | +0.72% | |
| 74.05 | 74.19 | 71.33 | 71.91 | -2.31% | |
| 75.37 | 76.44 | 73.44 | 73.61 | -3.84% | |
| 75.22 | 77.79 | 75.22 | 76.55 | +3.13% | |
| 75.19 | 77.34 | 73.68 | 74.23 | -0.34% | |
| 72.13 | 74.84 | 71.93 | 74.48 | +3.24% | |
| 70.83 | 72.52 | 70.49 | 72.14 | -0.66% | |
| 70.85 | 72.63 | 70.38 | 72.62 | +3.37% | |
| 71.50 | 72.40 | 69.42 | 70.25 | -1.50% | |
| 73.97 | 73.97 | 70.93 | 71.32 | -3.60% | |
| 76.58 | 77.61 | 73.64 | 73.98 | -3.77% | |
| 73.44 | 77.20 | 73.44 | 76.88 | +4.68% | |
| 75.58 | 77.44 | 73.38 | 73.44 | -2.61% | |
| 74.04 | 75.80 | 72.98 | 75.41 | +4.45% | |
| 73.21 | 74.47 | 71.85 | 72.20 | -1.31% | |
| 72.98 | 74.71 | 72.98 | 73.16 | +0.61% | |
| 72.37 | 73.51 | 72.15 | 72.72 | +0.87% | |
| 74.00 | 74.00 | 70.25 | 72.09 | -3.60% | |
| 77.96 | 78.60 | 74.23 | 74.78 | -3.65% | |
| 79.13 | 79.49 | 76.65 | 77.61 | -2.14% | |
| 79.33 | 81.48 | 77.89 | 79.31 | +0.83% | |
| 78.29 | 80.13 | 78.06 | 78.66 | 0.00% | |
| 80.98 | 80.98 | 78.29 | 78.66 | -2.33% | |
| 81.14 | 81.51 | 78.47 | 80.54 | -2.23% | |
| 81.25 | 82.73 | 80.60 | 82.38 | +0.96% | |
| 80.29 | 83.75 | 80.29 | 81.60 | +2.40% | |
| 75.28 | 80.80 | 75.28 | 79.69 | +7.44% | |
| 76.29 | 76.29 | 73.70 | 74.17 | -2.07% | |
| 76.31 | 77.47 | 75.28 | 75.74 | -2.35% | |
| 76.50 | 79.34 | 76.37 | 77.56 | +3.02% | |
| 77.22 | 79.64 | 75.24 | 75.29 | -2.65% | |
| 77.86 | 78.94 | 77.04 | 77.34 | +0.14% | |
| 77.27 | 79.69 | 76.95 | 77.23 | +2.92% | |
| 75.72 | 76.87 | 74.63 | 75.04 | +0.37% | |
| 72.33 | 74.96 | 70.44 | 74.76 | +4.18% | |
| 71.56 | 72.44 | 70.19 | 71.76 | -1.01% | |
| 71.10 | 73.45 | 70.93 | 72.49 | +3.48% | |
| 70.73 | 71.20 | 69.40 | 70.05 | -0.78% | |
| 70.90 | 72.27 | 70.45 | 70.60 | -0.97% | |
| 74.65 | 75.10 | 71.01 | 71.29 | -3.39% | |
| 72.90 | 74.50 | 72.63 | 73.79 | -0.11% | |
| 72.75 | 75.04 | 72.48 | 73.87 | -0.89% | |
| 75.46 | 75.48 | 72.22 | 74.53 | -2.42% | |
| 76.11 | 76.94 | 75.33 | 76.38 | +0.38% | |
| 74.30 | 76.68 | 73.40 | 76.09 | +1.13% | |
| 74.25 | 76.52 | 74.12 | 75.24 | +2.37% | |
| 70.90 | 73.78 | 70.37 | 73.50 | +4.24% | |
| 70.41 | 71.14 | 69.03 | 70.51 | +0.53% | |
| 68.67 | 70.70 | 67.80 | 70.14 | +0.11% | |
| 67.18 | 70.35 | 66.12 | 70.06 | +4.54% | |
| 69.73 | 70.23 | 67.00 | 67.02 | -4.86% | |
| 69.58 | 73.20 | 69.47 | 70.44 | +0.83% | |
| 72.55 | 73.03 | 69.83 | 69.86 | -5.08% | |
| 70.94 | 74.08 | 70.30 | 73.60 | +4.78% | |
| 71.05 | 71.50 | 69.65 | 70.24 | -2.10% | |
| 73.31 | 73.74 | 71.15 | 71.75 | -1.69% | |
| 75.03 | 75.16 | 72.72 | 72.98 | -2.89% | |
| 75.84 | 76.50 | 74.26 | 75.15 | -0.45% | |
| 71.74 | 76.43 | 71.74 | 75.49 | +4.14% | |
| 70.31 | 73.20 | 66.68 | 72.49 | +3.93% | |
| 69.91 | 70.64 | 68.66 | 69.75 | +1.07% | |
| 70.57 | 70.65 | 68.63 | 69.01 | -3.16% | |
| 72.47 | 73.36 | 71.20 | 71.26 | -1.29% | |
| 72.09 | 73.12 | 70.71 | 72.19 | +0.14% | |
| 75.50 | 75.53 | 71.18 | 72.09 | -4.68% | |
| 76.81 | 76.88 | 75.13 | 75.63 | -1.16% | |
| 75.27 | 77.18 | 74.88 | 76.52 | +1.61% | |
| 74.43 | 75.52 | 73.30 | 75.31 | +0.82% | |
| 74.00 | 75.32 | 73.38 | 74.70 | +1.29% | |
| 71.89 | 73.81 | 68.87 | 73.75 | +4.30% | |
| 74.25 | 75.80 | 70.01 | 70.71 | -4.06% | |
| 76.41 | 76.49 | 73.63 | 73.70 | -4.25% | |
| 74.43 | 77.88 | 73.79 | 76.97 | +6.15% | |
| 73.99 | 74.94 | 72.20 | 72.51 | -1.76% | |
| 75.15 | 75.25 | 73.37 | 73.81 | -1.89% | |
| 76.00 | 76.32 | 74.77 | 75.23 | -0.36% | |
| 74.20 | 75.57 | 72.31 | 75.50 | +0.95% | |
| 76.07 | 76.92 | 74.73 | 74.79 | -1.59% | |
| 74.56 | 76.61 | 74.30 | 76.00 | +0.98% | |
| 73.40 | 76.14 | 73.07 | 75.26 | +7.68% | |
| 71.26 | 71.82 | 69.34 | 69.89 | -3.11% | |
| 70.71 | 72.42 | 70.13 | 72.13 | +1.86% | |
| 71.00 | 73.10 | 69.69 | 70.81 | -2.60% | |
| 72.61 | 74.00 | 72.21 | 72.70 | -0.07% | |
| 71.83 | 73.91 | 70.70 | 72.75 | +3.53% | |
| 72.44 | 72.44 | 70.13 | 70.27 | -1.43% | |
| 71.95 | 72.26 | 70.84 | 71.29 | -1.63% | |
| 73.72 | 75.69 | 72.39 | 72.47 | -2.61% | |
| 74.71 | 75.50 | 72.92 | 74.41 | +1.11% | |
| 71.83 | 74.44 | 71.49 | 73.59 | +1.31% | |
| 71.97 | 74.44 | 70.47 | 72.64 | +3.89% | |
| 72.31 | 72.39 | 69.63 | 69.92 | -3.22% | |
| 74.04 | 74.31 | 71.87 | 72.25 | -3.87% | |
| 76.19 | 77.86 | 74.57 | 75.16 | -2.50% | |
| 76.36 | 77.31 | 75.50 | 77.09 | +1.78% | |
| 76.19 | 77.45 | 75.52 | 75.74 | -0.09% | |
| 76.28 | 76.79 | 75.01 | 75.81 | +0.65% | |
| 76.17 | 77.28 | 74.90 | 75.32 | -2.22% | |
| 78.38 | 79.01 | 77.00 | 77.03 | -2.30% | |
| 76.50 | 79.98 | 76.33 | 78.84 | +1.52% | |
| 76.56 | 78.02 | 74.23 | 77.66 | -0.05% | |
| 79.25 | 79.37 | 76.74 | 77.70 | -3.43% | |
| 79.77 | 80.74 | 78.75 | 80.46 | -0.16% | |
| 82.10 | 83.53 | 80.00 | 80.59 | -2.50% | |
| 80.41 | 82.94 | 78.84 | 82.66 | -1.09% | |
| 82.52 | 84.13 | 81.15 | 83.57 | -1.38% | |
| 82.25 | 84.83 | 80.79 | 84.74 | +1.46% | |
| 82.83 | 83.67 | 81.08 | 83.52 | +1.45% | |
| 85.54 | 85.57 | 81.46 | 82.33 | -3.46% | |
| 83.20 | 85.74 | 83.10 | 85.28 | +4.77% | |
| 80.49 | 81.46 | 78.53 | 81.40 | +0.15% | |
| 85.31 | 85.70 | 81.19 | 81.28 | -4.61% | |
| 86.07 | 87.36 | 84.73 | 85.21 | -1.23% | |
| 88.70 | 90.03 | 86.23 | 86.27 | -2.91% | |
| 91.16 | 91.38 | 86.56 | 88.86 | -5.08% | |
| 93.98 | 95.40 | 92.78 | 93.62 | -0.29% | |
| 97.73 | 99.31 | 93.68 | 93.89 | -3.22% | |
| 96.95 | 97.96 | 94.73 | 97.01 | +0.43% | |
| 96.49 | 100.34 | 96.08 | 96.59 | -2.01% | |
| 96.84 | 98.74 | 96.06 | 98.57 | +1.65% | |
| 95.25 | 97.45 | 94.37 | 96.97 | +3.35% | |
| 95.93 | 95.93 | 92.96 | 93.83 | -0.38% | |
| 90.25 | 95.70 | 89.51 | 94.19 | +5.63% | |
| 83.93 | 91.42 | 83.93 | 89.17 | +5.20% | |
| 83.74 | 85.61 | 83.15 | 84.76 | +1.22% | |
| 85.85 | 85.94 | 83.32 | 83.74 | -3.12% | |
| 87.95 | 88.15 | 84.15 | 86.44 | -2.25% | |
| 87.76 | 89.51 | 87.15 | 88.43 | +0.48% | |
| 89.95 | 90.44 | 87.66 | 88.01 | -2.87% | |
| 91.80 | 91.80 | 89.33 | 90.61 | -0.70% | |
| 92.47 | 92.70 | 91.01 | 91.25 | -1.47% | |
| 93.18 | 94.04 | 91.60 | 92.61 | +0.48% | |
| 92.75 | 93.95 | 91.90 | 92.17 | +0.27% | |
| 91.18 | 92.37 | 90.95 | 91.92 | -1.31% | |
| 93.45 | 94.11 | 92.46 | 93.14 | -0.61% | |
| 93.52 | 94.07 | 91.43 | 93.71 | +1.87% | |
| 91.24 | 93.58 | 90.13 | 91.99 | +0.71% | |
| 90.91 | 92.31 | 90.91 | 91.34 | -0.04% | |
| 91.01 | 91.48 | 89.80 | 91.38 | -0.73% | |
| 85.95 | 92.37 | 85.34 | 92.05 | +8.96% | |
| 78.22 | 85.69 | 77.87 | 84.48 | +6.73% | |
| 85.68 | 85.68 | 78.86 | 79.15 | -7.00% | |
| 83.55 | 85.33 | 83.50 | 85.11 | +1.45% | |
| 81.19 | 84.49 | 81.19 | 83.89 | +2.64% | |
| 80.88 | 82.09 | 79.56 | 81.73 | +1.20% | |
| 82.23 | 82.23 | 80.66 | 80.76 | -1.90% | |
| 81.58 | 82.66 | 81.07 | 82.32 | +0.49% | |
| 83.16 | 83.16 | 81.75 | 81.92 | -1.27% | |
| 82.35 | 83.08 | 82.09 | 82.97 | +0.51% | |
| 82.66 | 83.08 | 82.10 | 82.55 | +0.68% | |
| 82.55 | 82.55 | 81.31 | 81.99 | -0.55% | |
| 80.92 | 82.78 | 80.80 | 82.44 | +2.02% | |
| 84.42 | 84.42 | 79.01 | 80.81 | -5.16% | |
| 85.31 | 86.48 | 84.98 | 85.21 | +0.91% | |
| 83.77 | 85.12 | 83.46 | 84.44 | 0.00% | |
| 86.25 | 86.43 | 84.15 | 84.44 | -1.71% | |
| 87.17 | 87.17 | 85.77 | 85.91 | -0.88% | |
| 88.13 | 88.70 | 86.58 | 86.67 | -1.14% | |
| 87.69 | 88.47 | 87.31 | 87.67 | +0.63% | |
| 84.16 | 87.80 | 83.79 | 87.12 | +3.89% | |
| 84.00 | 84.59 | 83.28 | 83.86 | -0.87% | |
| 84.20 | 85.05 | 83.36 | 84.60 | +0.46% | |
| 82.30 | 85.33 | 82.04 | 84.21 | +2.46% | |
| 83.28 | 83.50 | 81.87 | 82.19 | -0.68% | |
| 82.03 | 83.24 | 82.03 | 82.75 | +1.11% | |
| 82.14 | 82.21 | 81.15 | 81.84 | -0.27% | |
| 81.02 | 83.68 | 80.95 | 82.06 | +0.06% | |
| 81.73 | 82.64 | 81.52 | 82.01 | +0.63% | |
| 80.95 | 82.07 | 80.81 | 81.50 | +0.15% | |
| 78.51 | 81.95 | 78.10 | 81.38 | +4.95% | |
| 76.97 | 77.67 | 76.60 | 77.54 | -0.27% | |
| 75.02 | 79.10 | 74.92 | 77.75 | +4.15% | |
| 75.63 | 76.04 | 74.17 | 74.65 | -0.45% | |
| 74.69 | 75.38 | 74.02 | 74.99 | +0.44% | |
| 74.15 | 75.63 | 73.74 | 74.66 | +0.08% | |
| 75.46 | 75.46 | 73.42 | 74.60 | -1.07% | |
| 75.15 | 75.46 | 74.01 | 75.41 | -0.61% | |
| 77.41 | 78.25 | 75.22 | 75.87 | -2.57% | |
| 77.74 | 78.56 | 76.33 | 77.87 | +0.19% | |
| 77.54 | 78.32 | 77.01 | 77.72 | +1.16% | |
| 79.35 | 79.35 | 76.56 | 76.83 | -2.13% | |
| 76.61 | 78.67 | 76.25 | 78.50 | +1.66% | |
| 77.33 | 79.26 | 76.37 | 77.22 | -1.23% | |
| 81.07 | 83.11 | 78.03 | 78.18 | -8.38% | |
| 84.30 | 85.90 | 83.59 | 85.33 | -0.86% | |
| 86.42 | 87.06 | 85.22 | 86.07 | -1.19% | |
| 88.19 | 88.19 | 86.21 | 87.11 | -1.26% | |
| 88.68 | 90.18 | 87.88 | 88.22 | -0.98% | |
| 90.80 | 91.13 | 87.62 | 89.09 | -2.53% | |
| 92.26 | 92.26 | 91.08 | 91.40 | -1.52% | |
| 92.71 | 93.90 | 91.55 | 92.81 | +0.03% | |
| 93.38 | 94.25 | 91.62 | 92.78 | +2.23% | |
| 90.14 | 91.03 | 88.42 | 90.76 | +0.42% | |
| 92.38 | 92.62 | 90.15 | 90.38 | -2.45% | |
| 90.09 | 93.08 | 89.95 | 92.65 | +2.09% | |
| 90.51 | 91.27 | 90.19 | 90.75 | +0.68% | |
| 89.76 | 90.63 | 88.87 | 90.14 | -0.13% | |
| 93.51 | 93.74 | 89.41 | 90.26 | -2.97% | |
| 93.17 | 93.60 | 91.92 | 93.02 | +0.25% | |
| 89.08 | 93.85 | 89.08 | 92.79 | +3.41% | |
| 88.77 | 90.34 | 88.58 | 89.73 | +1.01% | |
| 91.08 | 91.50 | 88.71 | 88.83 | -1.41% | |
| 92.59 | 94.00 | 89.04 | 90.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LPX chart for longer ranges.