Louisiana-Pacific Corporation
LPXNYSEBasic Materials● Active
$70.05
$-0.55(-0.78%)
Market Cap$4.9B
P/E Ratio—
52W High$102.86
52W Low$66.12
Louisiana-Pacific Corporation（LPX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lpx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$122.87
Nov 25, 2024
-43.0% from here
5-Year Low5Y
$48.20
Sep 26, 2022
+45.3% from low
IPO Priceadj.
$7.08
Mar 17, 1980
+889.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LPX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $70.73 | $71.19 | $69.40 | $70.05 | $70.05 | 831K | -0.96% |
| Jun 5, 2026 | $70.90 | $72.27 | $70.45 | $70.60 | $70.60 | 1.7M | -0.42% |
| Jun 4, 2026 | $74.65 | $75.10 | $71.01 | $71.29 | $71.29 | 1.4M | -4.50% |
| Jun 3, 2026 | $72.90 | $74.50 | $72.63 | $73.79 | $73.79 | 614K | +1.22% |
| Jun 2, 2026 | $72.75 | $75.04 | $72.48 | $73.87 | $73.87 | 906K | +1.54% |
| Jun 1, 2026 | $75.46 | $75.48 | $72.22 | $74.53 | $74.53 | 802K | -1.23% |
| May 29, 2026 | $76.11 | $76.94 | $75.33 | $76.38 | $76.38 | 1.2M | +0.35% |
| May 28, 2026 | $74.30 | $76.68 | $73.40 | $76.09 | $76.09 | 934K | +2.41% |
| May 27, 2026 | $74.25 | $76.52 | $74.12 | $75.24 | $75.24 | 940K | +1.33% |
| May 26, 2026 | $70.90 | $73.78 | $70.37 | $73.50 | $73.50 | 779K | +3.67% |
| May 22, 2026 | $70.41 | $71.14 | $69.03 | $70.51 | $70.51 | 824K | +0.14% |
| May 21, 2026 | $68.67 | $70.70 | $67.80 | $70.14 | $70.14 | 1.5M | +2.14% |
| May 20, 2026 | $67.18 | $70.35 | $66.12 | $70.06 | $70.06 | 1.1M | +4.29% |
| May 19, 2026 | $69.73 | $70.23 | $67.00 | $67.02 | $67.02 | 880K | -3.89% |
| May 18, 2026 | $69.58 | $73.20 | $69.47 | $70.44 | $70.44 | 1.1M | +1.24% |
| May 15, 2026 | $72.55 | $73.03 | $69.83 | $69.86 | $69.86 | 1.1M | -3.71% |
| May 14, 2026 | $70.94 | $74.08 | $70.30 | $73.60 | $73.60 | 854K | +3.75% |
| May 13, 2026 | $71.05 | $71.50 | $69.65 | $70.24 | $70.24 | 869K | -1.14% |
| May 12, 2026 | $73.31 | $73.74 | $71.15 | $71.75 | $71.75 | 1.3M | -2.13% |
| May 11, 2026 | $75.03 | $75.16 | $72.72 | $72.98 | $72.98 | 1.2M | -2.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LPX
Jan 1 → Dec 31 · 6 years2026-13.4%$80.88 → $70.05
-13.4%
2025-22.3%$103.91 → $80.76
-22.3%
2024+48.2%$69.89 → $103.55
+48.2%
2023+18.7%$59.65 → $70.83
+18.7%
2022-25.1%$79.03 → $59.20
-25.1%
2021+24.3%$63.03 → $78.35
+24.3%
Best Year2024 · +48.2%
Worst Year2022 · -25.1%
Positive Years3 / 6
Avg Annual Return+5.1%
6Y Total Return+11.1%
6Y CAGR~+1.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in LPX?
If you invested $1,000 in LPX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,894
Total Return+889.4%
CAGR~+5.1% / yr
Profit+$8,894
Based on Mar 17, 1980 · $7.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Louisiana-Pacific Corporation（LPX）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LPX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LPX 历史股价FMP 日线复权 OHLCV