Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	118.42	118.42	117.50	117.50	117.50	-0.81%	84
Dec 19, 2025	119.04	119.04	116.38	118.46	118.46	0.05%	12
Dec 18, 2025	118.66	118.66	117.92	118.40	118.40	1.60%	7
Dec 17, 2025	113.55	116.53	113.55	116.53	116.53	1.09%	5
Dec 16, 2025	116.30	118.48	114.75	115.28	115.28	0.19%	103
Dec 15, 2025	115.05	115.73	113.72	115.05	115.05	0.79%	15
Dec 12, 2025	112.77	114.89	112.77	114.15	114.15	1.11%	148
Dec 11, 2025	112.68	112.90	112.68	112.90	112.90	4.62%	25
Dec 10, 2025	106.60	108.65	106.60	107.92	107.92	1.64%	3
Dec 9, 2025	106.18	106.18	106.18	106.18	105.41	-0.51%	1
Dec 8, 2025	104.60	106.72	104.60	106.72	105.95	-2.24%	5
Dec 5, 2025	109.93	110.00	109.17	109.17	108.38	-0.26%	7
Dec 3, 2025	109.59	109.59	109.40	109.46	108.67	1.90%	5
Dec 2, 2025	107.42	107.42	107.42	107.42	106.64	-1.52%	2
Dec 1, 2025	107.15	109.08	107.15	109.08	108.29	0.68%	7
Nov 28, 2025	107.67	108.34	107.67	108.34	107.55	-0.97%	8
Nov 26, 2025	107.43	109.53	106.58	109.40	108.61	1.25%	17
Nov 25, 2025	106.69	108.05	106.69	108.05	107.27	3.60%	4
Nov 24, 2025	104.29	104.29	104.29	104.29	103.53	2.89%	5
Nov 21, 2025	100.21	101.36	99.74	101.36	100.62	1.70%	203
Nov 20, 2025	103.27	103.27	99.67	99.67	98.95	-3.00%	4
Nov 19, 2025	103.25	103.71	102.75	102.75	102.00	0.85%	2
Nov 18, 2025	101.88	101.88	101.88	101.88	101.14	-1.71%	1
Nov 17, 2025	104.13	104.14	103.65	103.65	102.90	-2.11%	3
Nov 14, 2025	106.24	106.24	105.82	105.88	105.11	-3.11%	4
Nov 13, 2025	109.28	109.28	109.28	109.28	108.49	-0.08%	4,474
Nov 12, 2025	107.52	109.37	107.52	109.37	108.58	-0.18%	44
Nov 11, 2025	109.57	109.57	109.57	109.57	108.78	0.04%	2
Nov 10, 2025	112.43	112.43	109.53	109.53	108.73	-0.07%	496
Nov 7, 2025	107.81	110.31	106.09	109.60	108.81	1.28%	8
Nov 6, 2025	108.21	109.24	108.21	108.22	107.44	-1.13%	14
Nov 5, 2025	107.84	109.46	107.84	109.46	108.66	2.58%	94
Nov 4, 2025	105.70	107.52	105.05	106.70	105.93	-1.56%	28
Nov 3, 2025	104.15	108.39	104.15	108.39	107.60	5.42%	100
Oct 31, 2025	110.55	110.55	98.98	102.82	102.07	-1.25%	364
Oct 30, 2025	104.61	104.61	102.14	104.12	103.36	0.66%	7
Oct 29, 2025	101.95	104.49	101.95	103.44	102.69	0.95%	14
Oct 28, 2025	102.91	102.91	101.72	102.47	101.73	1.10%	19
Oct 27, 2025	100.71	102.67	100.71	101.36	100.62	-0.59%	21
Oct 24, 2025	101.02	102.12	101.02	101.96	101.22	-0.23%	1
Oct 23, 2025	102.20	102.20	102.20	102.20	101.46	1.12%	-
Oct 22, 2025	100.96	101.07	100.38	101.07	100.34	-0.52%	3
Oct 21, 2025	100.94	101.60	100.94	101.60	100.87	2.32%	52
Oct 20, 2025	99.28	99.81	99.20	99.30	98.58	-0.25%	56
Oct 17, 2025	99.55	100.39	98.92	99.55	98.83	-0.78%	24
Oct 16, 2025	100.33	100.33	100.33	100.33	99.60	-0.46%	1
Oct 15, 2025	99.62	100.79	99.62	100.79	100.06	4.12%	5
Oct 14, 2025	96.80	96.92	96.80	96.80	96.10	-1.47%	8
Oct 13, 2025	98.25	98.47	97.68	98.25	97.53	0.29%	8
Oct 10, 2025	99.62	100.62	97.96	97.96	97.25	0.01%	14