Louisiana-Pacific Corporation - Price History

Monthly price history for LPX (Louisiana-Pacific Corporation)

DateAdjusted priceReal price
April 2024 $72.02 $72.02
March 2024 $83.91 $83.91
February 2024 $73.97 $73.97
January 2024 $66.30 $66.55
December 2023 $70.56 $70.83
November 2023 $60.76 $60.99
October 2023 $50.88 $51.28
September 2023 $54.83 $55.27
August 2023 $61.99 $62.48
July 2023 $75.25 $76.13
June 2023 $74.11 $74.98
May 2023 $57.84 $58.52
April 2023 $58.82 $59.74
March 2023 $53.38 $54.21
February 2023 $57.37 $58.51
January 2023 $66.77 $68.09
December 2022 $58.05 $59.20
November 2022 $62.56 $63.80
October 2022 $55.33 $56.65
September 2022 $50 $51.19
August 2022 $52.96 $54.23
July 2022 $61.92 $63.63
June 2022 $51 $52.41
May 2022 $67.20 $69.06
April 2022 $62.60 $64.52
March 2022 $60.27 $62.12
February 2022 $69.81 $71.95
January 2022 $64.25 $66.44
December 2021 $75.76 $78.35
November 2021 $63.19 $65.35
October 2021 $56.83 $58.93
September 2021 $59.18 $61.37
August 2021 $61.18 $63.44
July 2021 $53.30 $55.44
June 2021 $57.96 $60.29
May 2021 $64.61 $67.21
April 2021 $63.18 $65.88
March 2021 $53.19 $55.46
February 2021 $45.66 $47.61
January 2021 $36.32 $38.01
December 2020 $35.52 $37.17
November 2020 $32.71 $34.23
October 2020 $27.18 $28.58
September 2020 $28.06 $29.51
August 2020 $31.33 $32.94
July 2020 $29.98 $31.67
June 2020 $24.28 $25.65
May 2020 $22.35 $23.61
April 2020 $18.79 $20
March 2020 $16.14 $17.18
February 2020 $26.73 $28.45
January 2020 $28.70 $30.68
December 2019 $27.76 $29.67
November 2019 $27.75 $29.66
October 2019 $27.22 $29.23
September 2019 $22.89 $24.58
August 2019 $22.39 $24.04
July 2019 $24.20 $26.14
June 2019 $24.27 $26.22
May 2019 $21.12 $22.82
April 2019 $23.06 $25.05
March 2019 $22.44 $24.38
February 2019 $23.26 $25.27
January 2019 $22.33 $24.38
December 2018 $20.35 $22.22
November 2018 $20.94 $22.86
October 2018 $19.83 $21.77
September 2018 $24.12 $26.49
August 2018 $26.56 $29.16
July 2018 $24.41 $26.92
June 2018 $24.68 $27.22
May 2018 $26.46 $29.18
April 2018 $25.57 $28.33
March 2018 $25.96 $28.77
February 2018 $25.72 $28.50
January 2018 $26.60 $29.61
December 2017 $23.59 $26.26
November 2017 $24.80 $27.61
October 2017 $24.42 $27.18
September 2017 $24.33 $27.08
August 2017 $22.89 $25.48
July 2017 $22.56 $25.11
June 2017 $21.66 $24.11
May 2017 $20.02 $22.28
April 2017 $23.12 $25.74
March 2017 $22.30 $24.82
February 2017 $21.18 $23.58
January 2017 $17.19 $19.13
December 2016 $17.01 $18.93
November 2016 $17.38 $19.34
October 2016 $16.48 $18.35
September 2016 $16.92 $18.83
August 2016 $17.50 $19.48
July 2016 $18.15 $20.20
June 2016 $15.59 $17.35
May 2016 $16.42 $18.28
April 2016 $15.27 $17
March 2016 $15.38 $17.12
February 2016 $14.28 $15.89
January 2016 $14.12 $15.72
December 2015 $16.18 $18.01
November 2015 $16.53 $18.40
October 2015 $15.87 $17.66
September 2015 $12.79 $14.24
August 2015 $14.77 $16.44
July 2015 $13.24 $14.74
June 2015 $15.30 $17.03
May 2015 $16.25 $18.09
April 2015 $13.69 $15.24
March 2015 $14.83 $16.51
February 2015 $15.12 $16.83
January 2015 $14.71 $16.37
December 2014 $14.88 $16.56
November 2014 $13.69 $15.24
October 2014 $13.12 $14.60
September 2014 $12.21 $13.59
August 2014 $12.82 $14.27
July 2014 $12.16 $13.54
June 2014 $13.49 $15.02
May 2014 $12.76 $14.20
April 2014 $14.72 $16.39
March 2014 $15.16 $16.87
February 2014 $16.88 $18.79
January 2014 $15.75 $17.53
December 2013 $16.63 $18.51
November 2013 $14.73 $16.40
October 2013 $15.28 $17.01
September 2013 $15.80 $17.59
August 2013 $13.44 $14.96
July 2013 $14.61 $16.26
June 2013 $13.29 $14.79
May 2013 $15.78 $17.57
April 2013 $16.28 $18.12
March 2013 $19.40 $21.60
February 2013 $18.84 $20.97
January 2013 $17.46 $19.43
December 2012 $17.36 $19.32
November 2012 $15.65 $17.42
October 2012 $14.19 $15.79
September 2012 $11.23 $12.50
August 2012 $12.06 $13.42
July 2012 $9.27 $10.32
June 2012 $9.77 $10.88
May 2012 $8.46 $9.42
April 2012 $8.13 $9.05
March 2012 $8.40 $9.35
February 2012 $7.34 $8.17
January 2012 $7.65 $8.52
December 2011 $7.25 $8.07
November 2011 $7.17 $7.98
October 2011 $5.97 $6.65
September 2011 $4.58 $5.10
August 2011 $5.99 $6.67
July 2011 $6.96 $7.75
June 2011 $7.31 $8.14
May 2011 $7.53 $8.38
April 2011 $8.36 $9.30
March 2011 $9.43 $10.50
February 2011 $9.27 $10.32
January 2011 $9.02 $10.04
December 2010 $8.50 $9.46
November 2010 $7.37 $8.20
October 2010 $6.95 $7.74
September 2010 $6.80 $7.57
August 2010 $5.98 $6.66
July 2010 $6.54 $7.28
June 2010 $6.01 $6.69
May 2010 $7.64 $8.50
April 2010 $10.56 $11.76
March 2010 $8.13 $9.05
February 2010 $6.84 $7.61
January 2010 $6.39 $7.11
December 2009 $6.27 $6.98
November 2009 $5.61 $6.24
October 2009 $4.72 $5.25
September 2009 $5.99 $6.67
August 2009 $6.76 $7.53
July 2009 $3.79 $4.22
June 2009 $3.07 $3.42
May 2009 $3.90 $4.34
April 2009 $3.66 $4.07
March 2009 $2 $2.23
February 2009 $1.46 $1.62
January 2009 $1.87 $2.08
December 2008 $1.40 $1.56
November 2008 $2.08 $2.31
October 2008 $4.31 $4.80
September 2008 $8.36 $9.30
August 2008 $8.75 $9.74
July 2008 $7.60 $8.46
June 2008 $7.63 $8.49
May 2008 $10.91 $12.14
April 2008 $10.20 $11.51
March 2008 $8.13 $9.18
February 2008 $9.64 $10.88
January 2008 $13.37 $15.27
December 2007 $11.98 $13.68
November 2007 $13.46 $15.38
October 2007 $14.28 $16.46
September 2007 $14.72 $16.97
August 2007 $16.25 $18.73
July 2007 $15.93 $18.52
June 2007 $16.27 $18.92
May 2007 $17.63 $20.50
April 2007 $16.83 $19.71
March 2007 $17.12 $20.06
February 2007 $17.62 $20.64
January 2007 $19.42 $22.91
December 2006 $18.25 $21.53
November 2006 $17.88 $21.10
October 2006 $16.64 $19.78
September 2006 $15.79 $18.77
August 2006 $16.46 $19.56
July 2006 $16.70 $20
June 2006 $18.28 $21.90
May 2006 $20.25 $24.26
April 2006 $22.90 $27.58
March 2006 $22.58 $27.20
February 2006 $23.60 $28.43
January 2006 $24.32 $29.45
December 2005 $22.68 $27.47
November 2005 $22.27 $26.97
October 2005 $20.49 $24.93
September 2005 $22.76 $27.69
August 2005 $20.78 $25.29
July 2005 $21.93 $26.82
June 2005 $20.10 $24.58
May 2005 $20.59 $25.18
April 2005 $20.01 $24.60
March 2005 $20.45 $25.14
February 2005 $21.37 $26.27
January 2005 $20.74 $25.60
December 2004 $21.66 $26.74
November 2004 $19.83 $24.47
October 2004 $19.78 $24.51
September 2004 $20.94 $25.95
August 2004 $19.93 $24.70
July 2004 $19.05 $23.68
June 2004 $19.02 $23.65
May 2004 $18.58 $23.10
April 2004 $18.91 $23.59
March 2004 $20.68 $25.80
February 2004 $19.82 $24.73
January 2004 $17.01 $21.27
December 2003 $14.30 $17.88
November 2003 $14.47 $18.09
October 2003 $15.21 $19.02
September 2003 $11.02 $13.78
August 2003 $10.52 $13.15
July 2003 $9.72 $12.15
June 2003 $8.67 $10.84
May 2003 $7.71 $9.64
April 2003 $6.46 $8.08
March 2003 $6.34 $7.93
February 2003 $6.97 $8.71
January 2003 $5.84 $7.30
December 2002 $6.45 $8.06
November 2002 $7.17 $8.96
October 2002 $5.39 $6.74
September 2002 $5.18 $6.47
August 2002 $6.20 $7.75
July 2002 $6.34 $7.92
June 2002 $8.47 $10.59
May 2002 $8.44 $10.55
April 2002 $9.36 $11.70
March 2002 $8.59 $10.74
February 2002 $8.07 $10.09
January 2002 $6.91 $8.64
December 2001 $6.75 $8.44
November 2001 $6.14 $7.68
October 2001 $5.76 $7.20
September 2001 $5.20 $6.50
August 2001 $8.49 $10.62
July 2001 $8.46 $10.62
June 2001 $9.34 $11.73
May 2001 $9.36 $11.75
April 2001 $9.72 $12.25
March 2001 $7.62 $9.61
February 2001 $8.39 $10.58
January 2001 $8.73 $11.15
December 2000 $7.93 $10.12
November 2000 $5.53 $7.06
October 2000 $6.53 $8.50
September 2000 $7.06 $9.19
August 2000 $8.13 $10.58
July 2000 $7.35 $9.69
June 2000 $8.25 $10.88
May 2000 $8.54 $11.25
April 2000 $10.06 $13.38
March 2000 $10.43 $13.88
February 2000 $8.88 $11.81
January 2000 $9.56 $12.88
December 1999 $10.45 $14.06
November 1999 $9.10 $12.25
October 1999 $9.32 $12.69
September 1999 $11.47 $15.62
August 1999 $13.58 $18.50
July 1999 $16 $21.94
June 1999 $17.42 $23.88
May 1999 $14.77 $20.25
April 1999 $15.22 $21
March 1999 $13.50 $18.62
February 1999 $13.32 $18.38
January 1999 $14.43 $20.06
December 1998 $13.17 $18.31
November 1998 $12.23 $17
October 1998 $12.66 $17.75
September 1998 $14.53 $20.38
August 1998 $13.37 $18.75
July 1998 $14.12 $19.94
June 1998 $12.92 $18.25
May 1998 $14.12 $19.94
April 1998 $15.39 $21.88
March 1998 $16.36 $23.25
February 1998 $15.44 $21.94
January 1998 $14.03 $20.06
December 1997 $13.29 $19
November 1997 $14.12 $20.19
October 1997 $14.58 $21
September 1997 $17.36 $25
August 1997 $15.37 $22.12
July 1997 $15.83 $22.94
June 1997 $14.58 $21.12
May 1997 $13.46 $19.50
April 1997 $12.76 $18.62
March 1997 $14.21 $20.75
February 1997 $14.56 $21.25
January 1997 $14.12 $20.75
December 1996 $14.37 $21.12
November 1996 $15.39 $22.62
October 1996 $14.11 $20.88
September 1996 $15.38 $22.75
August 1996 $14.70 $21.75
July 1996 $13.76 $20.50
June 1996 $14.86 $22.12
May 1996 $16.54 $24.62
April 1996 $16.70 $25
March 1996 $16.28 $24.38
February 1996 $15.45 $23.12
January 1996 $16.94 $25.50
December 1995 $16.11 $24.25
November 1995 $17.93 $27
October 1995 $15.77 $23.88
September 1995 $15.93 $24.12
August 1995 $15.68 $23.75
July 1995 $16.17 $24.62
June 1995 $17.16 $26.12
May 1995 $14.61 $22.25
April 1995 $16.58 $25.38
March 1995 $18.05 $27.62
February 1995 $18.46 $28.25
January 1995 $17.16 $26.38
December 1994 $17.72 $27.25
November 1994 $18.21 $28
October 1994 $19.83 $30.62
September 1994 $21.45 $33.12
August 1994 $22.99 $35.50
July 1994 $20.80 $32.25
June 1994 $19.68 $30.50
May 1994 $21.85 $33.88
April 1994 $21.61 $33.62
March 1994 $23.21 $36.12
February 1994 $27.79 $43.25
January 1994 $28.37 $44.25
December 1993 $26.44 $41.25
November 1993 $26.76 $41.75
October 1993 $23.17 $36.25
September 1993 $20.94 $32.75
August 1993 $23.25 $36.38
July 1993 $19.67 $30.88
June 1993 $20.39 $32
May 1993 $21.94 $68.88
April 1993 $23.18 $73
March 1993 $22.22 $70
February 1993 $22.78 $71.75
January 1993 $22.48 $71
December 1992 $18.92 $59.75
November 1992 $18.44 $58.25
October 1992 $17.07 $54.12
September 1992 $15.46 $49
August 1992 $14.12 $44.75
July 1992 $14.33 $45.62
June 1992 $14.52 $46.25
May 1992 $13.61 $65
April 1992 $14.35 $68.88
March 1992 $12.87 $61.75
February 1992 $11.49 $55.12
January 1992 $11.61 $56
December 1991 $9.20 $44.38
November 1991 $7.83 $37.75
October 1991 $8.81 $42.75
September 1991 $8.89 $43.12
August 1991 $9.25 $44.88
July 1991 $8.57 $41.88
June 1991 $8.37 $40.88
May 1991 $8.91 $43.50
April 1991 $7.85 $38.62
March 1991 $6.20 $30.50
February 1991 $6.40 $31.50
January 1991 $6.07 $30.12
December 1990 $5.51 $27.38
November 1990 $4.93 $24.50
October 1990 $4.06 $20.38
September 1990 $5.12 $25.75
August 1990 $6.07 $30.50
July 1990 $7.03 $35.62
June 1990 $7.58 $38.38
May 1990 $8.81 $44.62
April 1990 $8 $40.75
March 1990 $8.59 $43.75
February 1990 $7.83 $39.88
January 1990 $7.56 $38.75
December 1989 $8.43 $43.25
November 1989 $8.17 $41.88
October 1989 $7.82 $40.38
September 1989 $7.94 $41
August 1989 $8.12 $41.88
July 1989 $7.34 $38.12
June 1989 $6.40 $33.25
May 1989 $6.52 $33.88
April 1989 $6.62 $34.62
March 1989 $5.88 $30.75
February 1989 $5.85 $30.62
January 1989 $5.95 $31.38
December 1988 $5.36 $28.25
November 1988 $5.24 $27.62
October 1988 $5.46 $29
September 1988 $5.58 $29.62
August 1988 $5.86 $31.12
July 1988 $6.33 $33.88
June 1988 $6.26 $33.50
May 1988 $5.58 $29.88
April 1988 $5.82 $31.38
March 1988 $5.75 $31
February 1988 $5.42 $29.25
January 1988 $5.20 $28.25
December 1987 $4.92 $26.75
November 1987 $4.90 $26.62
October 1987 $5.14 $28.12
September 1987 $6.90 $37.75
August 1987 $6.88 $37.62
July 1987 $5.88 $32.38
June 1987 $5.66 $31.12
May 1987 $5.52 $30.38
April 1987 $6.19 $34.25
March 1987 $6.64 $36.75
February 1987 $6.34 $35.12
January 1987 $6.90 $38.38
December 1986 $5.50 $30.62
November 1986 $5.55 $30.88
October 1986 $5.25 $29.38
September 1986 $4.69 $26.25
August 1986 $5 $28
July 1986 $4.21 $23.75
June 1986 $4.72 $26.62
May 1986 $4.92 $27.75
April 1986 $4.46 $25.38
March 1986 $5.08 $28.88
February 1986 $4.44 $25.25
January 1986 $4.12 $23.62
December 1985 $3.88 $22.25
November 1985 $3.97 $22.75
October 1985 $3.43 $19.88
September 1985 $3.09 $17.88
August 1985 $3.32 $19.25
July 1985 $3.57 $20.88
June 1985 $3.78 $22.12
May 1985 $3.68 $21.50
April 1985 $3.34 $19.75
March 1985 $3.45 $20.38
February 1985 $3.88 $22.88
January 1985 $4.18 $24.88
December 1984 $3.68 $21.88
November 1984 $3.42 $20.38
October 1984 $3.31 $19.88
September 1984 $3.29 $19.75
August 1984 $3.18 $19.12
July 1984 $2.83 $17
June 1984 $3.04 $18.25
May 1984 $3.14 $18.88
April 1984 $3.62 $21.75
March 1984 $4.08 $24.50
February 1984 $4.12 $24.75
January 1984 $4.47 $26.88
December 1983 $4.22 $25.38
November 1983 $4.85 $29.12
October 1983 $4.14 $24.88
September 1983 $4.30 $25.88
August 1983 $4.35 $26.12
July 1983 $4.89 $29.38
June 1983 $5.51 $33.12
May 1983 $5.32 $32
April 1983 $5.45 $32.75
March 1983 $5.12 $30.75
February 1983 $4.70 $28.25
January 1983 $4.68 $28.12
December 1982 $4.80 $28.88
November 1982 $4.43 $26.62
October 1982 $3.74 $22.50
September 1982 $3.16 $19
August 1982 $3.16 $19
July 1982 $2.70 $16.25
June 1982 $2.83 $17
May 1982 $2.81 $16.88
April 1982 $3.20 $19.25
March 1982 $2.79 $16.75
February 1982 $2.89 $17.38
January 1982 $3.06 $18.38
December 1981 $3.22 $19.38
November 1981 $3.18 $19.12
October 1981 $3.20 $19.25
September 1981 $3.08 $18.50
August 1981 $3.41 $20.50
July 1981 $3.85 $23.12
June 1981 $4.58 $27.50
May 1981 $4.78 $28.75
April 1981 $4.89 $29.38
March 1981 $4.78 $28.75
February 1981 $4.26 $25.62
January 1981 $4.01 $24.12
December 1980 $3.99 $24
November 1980 $4.45 $26.75
October 1980 $4.08 $24.50
September 1980 $4.12 $24.75
August 1980 $4.53 $27.25
July 1980 $4.53 $27.25
June 1980 $4.16 $25
May 1980 $3.91 $23.50
April 1980 $3.68 $22.12
March 1980 $3.52 $21.12

LPX

List: Challengers

Price: $72.02

52 week price:
49.47
84.54

Dividend Yield: 0.01%

5-year range yield:
0.01%
3.02%

Forward Dividend Yield: 1.43%

Payout Ratio: 57.14%

Payout Ratio Range:
6.20%
10000.00%

Dividend Per Share: 1.04 USD

Earnings Per Share: 2.46 USD

P/E Ratio: 38.48

Exchange: NYQ

Sector: Industrials

Industry: Building Products & Equipment

Volume: 76599

Ebitda: 193.0 million

Market Capitalization: 5.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 7

DGR3: 10.78%

DGR5: 8.59%

Links: