Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	117.40	118.76	117.18	118.67	-	1.24%	223,333
Dec 18, 2025	117.22	118.79	116.32	117.22	117.22	0.58%	739,917
Dec 17, 2025	115.06	117.22	115.06	116.54	116.54	0.89%	699,364
Dec 16, 2025	116.68	117.44	114.67	115.51	115.51	-0.48%	806,076
Dec 15, 2025	114.73	116.51	114.36	116.07	116.07	2.14%	979,767
Dec 12, 2025	114.00	114.67	113.16	113.64	113.64	0.16%	614,228
Dec 11, 2025	111.94	113.73	111.22	113.46	113.46	1.77%	968,214
Dec 10, 2025	106.40	111.75	105.77	111.49	111.49	4.66%	853,781
Dec 9, 2025	104.56	107.53	104.56	106.53	105.76	1.04%	581,063
Dec 8, 2025	105.85	106.64	104.38	105.43	104.67	-2.18%	783,086
Dec 5, 2025	108.99	110.27	107.68	107.78	107.00	-1.06%	473,177
Dec 4, 2025	109.41	110.00	108.19	108.94	108.15	-0.32%	890,981
Dec 3, 2025	108.00	109.90	107.97	109.29	108.50	1.33%	807,429
Dec 2, 2025	108.25	109.04	106.15	107.86	107.08	-0.33%	1,126,352
Dec 1, 2025	107.15	109.77	106.79	108.22	107.44	0.80%	794,914
Nov 28, 2025	107.98	108.77	107.04	107.36	106.58	-0.38%	768,276
Nov 26, 2025	107.43	109.80	107.02	107.77	106.99	-0.53%	565,866
Nov 25, 2025	105.86	109.06	105.45	108.34	107.56	3.30%	428,407
Nov 24, 2025	104.29	105.65	103.50	104.88	104.12	0.70%	545,871
Nov 21, 2025	100.21	104.63	100.21	104.15	103.40	4.91%	602,688
Nov 20, 2025	103.14	104.69	99.00	99.28	98.56	-3.34%	459,602
Nov 19, 2025	102.82	103.74	101.98	102.71	101.97	0.13%	367,829
Nov 18, 2025	101.22	103.29	101.22	102.58	101.84	0.69%	851,114
Nov 17, 2025	105.36	105.36	101.55	101.88	101.14	-3.91%	607,834
Nov 14, 2025	106.73	106.98	105.37	106.03	105.26	-1.57%	712,836
Nov 13, 2025	109.41	110.54	107.29	107.72	106.94	-1.69%	601,399
Nov 12, 2025	109.85	110.53	108.49	109.57	108.78	0.13%	466,403
Nov 11, 2025	108.79	110.17	108.15	109.43	108.64	1.23%	401,963
Nov 10, 2025	110.59	110.66	107.93	108.10	107.32	-1.84%	848,936
Nov 7, 2025	108.30	110.94	108.30	110.13	109.33	1.59%	582,028
Nov 6, 2025	109.32	109.69	107.80	108.41	107.63	-0.67%	701,959
Nov 5, 2025	106.20	110.26	106.05	109.14	108.35	2.33%	770,890
Nov 4, 2025	106.97	107.91	105.38	106.66	105.89	-1.42%	857,050
Nov 3, 2025	104.32	108.91	103.65	108.20	107.42	3.39%	1,037,300
Oct 31, 2025	106.05	110.88	99.12	104.65	103.89	1.09%	1,074,251
Oct 30, 2025	102.56	104.66	102.04	103.52	102.77	-0.54%	941,066
Oct 29, 2025	103.15	104.76	102.28	104.08	103.33	0.88%	914,974
Oct 28, 2025	101.22	103.32	100.70	103.17	102.42	1.41%	450,664
Oct 27, 2025	102.26	103.58	101.22	101.74	101.00	-0.17%	505,058
Oct 24, 2025	101.32	102.44	101.08	101.91	101.17	1.14%	452,625
Oct 23, 2025	100.74	101.27	99.83	100.76	100.03	0.65%	410,274
Oct 22, 2025	100.96	101.31	99.49	100.11	99.39	-0.82%	325,184
Oct 21, 2025	100.49	102.07	99.68	100.94	100.21	1.90%	510,173
Oct 20, 2025	100.06	100.41	99.01	99.06	98.34	-0.40%	465,616
Oct 17, 2025	99.36	100.96	98.79	99.46	98.74	-0.98%	596,461
Oct 16, 2025	100.07	100.79	98.94	100.44	99.71	0.18%	534,789
Oct 15, 2025	100.04	101.46	99.40	100.26	99.53	0.41%	466,488
Oct 14, 2025	96.16	99.95	96.04	99.85	99.13	2.05%	605,252
Oct 13, 2025	97.73	98.87	97.26	97.84	97.13	1.10%	532,002
Oct 10, 2025	99.62	100.61	96.44	96.78	96.08	-2.11%	532,501