Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	108.30	110.94	108.30	110.13	110.13	1.59%	582,028
Nov 6, 2025	109.32	109.69	107.80	108.41	108.41	-0.67%	701,959
Nov 5, 2025	106.20	110.26	106.05	109.14	109.14	2.33%	770,883
Nov 4, 2025	106.97	107.91	105.38	106.66	106.66	-1.42%	857,050
Nov 3, 2025	104.32	108.91	103.65	108.20	108.20	3.39%	1,037,300
Oct 31, 2025	106.05	110.88	99.12	104.65	104.65	1.09%	1,074,251
Oct 30, 2025	102.56	104.66	102.04	103.52	103.52	-0.54%	941,066
Oct 29, 2025	103.15	104.76	102.28	104.08	104.08	0.88%	914,974
Oct 28, 2025	101.22	103.32	100.70	103.17	103.17	1.41%	450,664
Oct 27, 2025	102.26	103.58	101.22	101.74	101.74	-0.17%	505,058
Oct 24, 2025	101.32	102.44	101.08	101.91	101.91	1.14%	452,625
Oct 23, 2025	100.74	101.27	99.83	100.76	100.76	0.65%	410,274
Oct 22, 2025	100.96	101.31	99.49	100.11	100.11	-0.82%	325,184
Oct 21, 2025	100.49	102.07	99.68	100.94	100.94	1.90%	510,173
Oct 20, 2025	100.06	100.41	99.01	99.06	99.06	-0.40%	465,616
Oct 17, 2025	99.36	100.96	98.79	99.46	99.46	-0.98%	596,461
Oct 16, 2025	100.07	100.79	98.94	100.44	100.44	0.18%	534,789
Oct 15, 2025	100.04	101.46	99.40	100.26	100.26	0.41%	466,488
Oct 14, 2025	96.16	99.95	96.04	99.85	99.85	2.05%	605,252
Oct 13, 2025	97.73	98.87	97.26	97.84	97.84	1.10%	532,002
Oct 10, 2025	99.62	100.61	96.44	96.78	96.78	-2.11%	532,501
Oct 9, 2025	101.38	101.38	97.45	98.87	98.87	-2.03%	620,664
Oct 8, 2025	99.89	101.35	98.77	100.92	100.92	1.54%	445,185
Oct 7, 2025	102.37	102.66	99.12	99.39	99.39	-3.43%	525,918
Oct 6, 2025	104.25	104.63	102.61	102.92	102.92	-1.03%	448,254
Oct 3, 2025	102.30	104.00	101.95	103.99	103.99	1.45%	606,866
Oct 2, 2025	101.61	102.88	100.87	102.50	102.50	1.23%	693,961
Oct 1, 2025	100.31	101.56	99.68	101.25	101.25	0.64%	742,998
Sep 30, 2025	100.07	101.66	99.64	100.61	100.61	0.51%	697,612
Sep 29, 2025	102.00	102.00	99.14	100.10	100.10	-1.32%	652,431
Sep 26, 2025	100.37	101.98	99.81	101.44	101.44	1.18%	887,392
Sep 25, 2025	101.43	101.43	98.85	100.26	100.26	-1.40%	1,310,860
Sep 24, 2025	102.34	102.89	101.06	101.68	101.68	-1.37%	843,519
Sep 23, 2025	103.66	105.00	102.65	103.09	103.09	0.02%	817,562
Sep 22, 2025	105.02	105.29	102.32	103.07	103.07	-2.15%	619,218
Sep 19, 2025	106.96	106.96	104.61	105.34	105.34	-1.87%	1,506,074
Sep 18, 2025	106.13	107.97	105.25	107.35	107.35	1.39%	526,502
Sep 17, 2025	105.20	108.55	105.00	105.88	105.88	0.66%	704,222
Sep 16, 2025	105.51	105.51	103.58	105.19	105.19	-0.11%	1,040,505
Sep 15, 2025	106.61	106.75	104.46	105.31	105.31	-0.30%	590,295
Sep 12, 2025	108.51	108.73	105.52	105.63	105.63	-3.25%	838,920
Sep 11, 2025	108.58	111.87	108.09	109.18	109.18	0.78%	1,057,753
Sep 10, 2025	109.00	109.82	107.68	108.33	108.33	-2.45%	693,152
Sep 9, 2025	112.48	113.10	110.21	111.05	111.05	-1.51%	683,838
Sep 8, 2025	111.00	113.00	109.94	112.75	112.75	1.53%	613,174
Sep 5, 2025	110.80	112.64	110.17	111.05	111.05	0.62%	388,099
Sep 4, 2025	108.21	110.64	108.16	110.37	110.37	1.78%	467,027
Sep 3, 2025	109.19	110.72	107.74	108.44	108.44	-1.44%	829,553
Sep 2, 2025	108.60	110.33	108.21	110.02	109.24	0.02%	610,685
Aug 29, 2025	109.38	110.37	108.96	110.00	109.22	0.34%	424,988