Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	92.29	92.29	89.87	89.96	89.96	-2.32%	690,697
May 27, 2025	90.53	92.18	89.65	92.10	92.10	3.30%	648,682
May 23, 2025	88.46	89.57	88.20	89.16	89.16	-1.52%	694,944
May 22, 2025	90.94	90.94	89.61	90.54	90.54	-0.66%	729,311
May 21, 2025	93.11	93.66	90.88	91.14	91.14	-2.98%	548,087
May 20, 2025	94.24	94.85	93.42	93.94	93.94	-0.17%	379,826
May 19, 2025	92.92	94.34	92.43	94.10	94.10	-0.65%	481,517
May 16, 2025	93.86	94.83	93.36	94.72	94.72	1.02%	463,651
May 15, 2025	93.03	94.01	92.72	93.76	93.76	-0.73%	392,710
May 14, 2025	94.98	95.21	93.78	94.45	94.45	-1.14%	505,708
May 13, 2025	95.19	95.81	94.20	95.54	95.54	0.74%	506,366
May 12, 2025	95.00	97.88	94.41	94.84	94.84	4.69%	708,188
May 9, 2025	90.29	91.28	90.05	90.59	90.59	1.87%	463,871
May 8, 2025	86.91	90.12	86.68	88.93	88.93	3.67%	529,903
May 7, 2025	88.00	88.00	85.04	85.78	85.78	-0.46%	653,977
May 6, 2025	85.00	88.77	82.88	86.18	86.18	-2.48%	868,460
May 5, 2025	86.52	88.74	85.74	88.37	88.37	1.80%	1,108,031
May 2, 2025	87.25	88.00	85.36	86.81	86.81	1.22%	902,196
May 1, 2025	86.21	87.20	85.02	85.76	85.76	0.01%	503,514
Apr 30, 2025	85.33	86.11	83.30	85.75	85.75	-1.28%	526,495
Apr 29, 2025	84.07	87.05	83.76	86.86	86.86	2.60%	704,195
Apr 28, 2025	85.00	86.32	83.63	84.66	84.66	0.19%	901,142
Apr 25, 2025	84.75	85.35	83.89	84.50	84.50	-1.04%	479,681
Apr 24, 2025	83.54	86.77	82.40	85.39	85.39	4.13%	611,033
Apr 23, 2025	83.43	84.95	81.62	82.00	82.00	1.42%	624,374
Apr 22, 2025	79.98	81.01	79.15	80.85	80.85	2.91%	435,963
Apr 21, 2025	78.82	78.82	77.38	78.56	78.56	-1.08%	415,182
Apr 17, 2025	77.56	79.84	77.22	79.42	79.42	2.46%	600,153
Apr 16, 2025	79.32	80.03	76.60	77.51	77.51	-1.10%	587,743
Apr 15, 2025	77.42	78.59	76.75	78.37	78.37	-0.29%	656,741
Apr 14, 2025	78.78	79.15	75.59	78.60	78.60	1.59%	831,731
Apr 11, 2025	76.58	77.51	74.30	77.37	77.37	1.36%	732,616
Apr 10, 2025	79.15	79.81	74.44	76.33	76.33	-7.89%	712,042
Apr 9, 2025	74.62	83.11	73.85	82.87	82.87	10.23%	931,429
Apr 8, 2025	81.23	81.59	74.27	75.18	75.18	-4.17%	752,040
Apr 7, 2025	78.27	82.54	75.96	78.45	78.45	-3.68%	1,082,281
Apr 4, 2025	80.41	81.75	77.23	81.45	81.45	-1.08%	1,024,316
Apr 3, 2025	88.05	88.05	81.43	82.34	82.34	-7.23%	892,525
Apr 2, 2025	86.42	89.88	86.17	88.76	88.76	1.41%	786,106
Apr 1, 2025	88.19	88.77	86.40	87.53	87.53	-0.78%	560,424
Mar 31, 2025	86.58	88.80	85.29	88.22	88.22	0.30%	854,820
Mar 28, 2025	88.64	89.00	86.72	87.96	87.96	-1.51%	835,014
Mar 27, 2025	95.79	95.79	88.37	89.31	89.31	-8.32%	1,533,747
Mar 26, 2025	95.64	97.62	94.57	97.41	97.41	1.57%	676,988
Mar 25, 2025	97.13	97.35	94.87	95.90	95.90	-0.72%	621,243
Mar 24, 2025	95.01	97.02	94.97	96.60	96.60	2.44%	674,177
Mar 21, 2025	94.42	95.61	92.50	94.30	94.30	-1.55%	2,543,077
Mar 20, 2025	95.11	97.51	94.76	95.78	95.78	-0.20%	909,403
Mar 19, 2025	96.59	96.97	94.87	95.97	95.97	-0.33%	618,066
Mar 18, 2025	96.12	97.77	95.12	96.29	96.29	0.73%	636,506