Skip to main content
logo
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
123.44
-0.17 (-0.14%)
Mar 4, 2026, 2:02 PM EST - Market open

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026124.62125.04122.50123.50--0.09%87,309
Mar 3, 2026123.40125.74120.89123.61123.61-3.08%565,551
Mar 2, 2026128.75129.35123.85127.54127.54-2.83%474,458
Feb 27, 2026131.55132.81129.00131.25131.25-1.33%439,577
Feb 26, 2026134.27135.50132.07133.02133.02-0.44%429,815
Feb 25, 2026134.72134.72131.39133.61133.61-0.38%238,434
Feb 24, 2026133.13135.25133.13134.12134.120.95%287,895
Feb 23, 2026134.76134.76131.03132.86132.86-1.40%373,455
Feb 20, 2026133.36134.87131.81134.75134.750.55%412,049
Feb 19, 2026136.31136.75132.67134.01134.01-2.11%627,432
Feb 18, 2026137.03138.71136.76136.90136.900.15%389,697
Feb 17, 2026137.93138.75135.86136.70136.70-0.85%429,780
Feb 13, 2026137.70139.55136.15137.87137.870.83%526,287
Feb 12, 2026139.59140.41134.74136.73136.73-1.55%548,515
Feb 11, 2026139.73142.84137.34138.88138.880.21%668,859
Feb 10, 2026139.76140.93137.34138.59138.59-0.47%696,376
Feb 9, 2026140.68141.28138.06139.25139.25-1.21%687,615
Feb 6, 2026135.48141.21135.48140.95140.953.60%760,158
Feb 5, 2026132.58136.13131.54136.05136.052.72%836,880
Feb 4, 2026131.00136.78125.95132.45132.4510.74%1,297,004
Feb 3, 2026117.90121.05117.90119.60119.601.36%824,027
Feb 2, 2026116.54118.91116.08118.00118.000.78%774,314
Jan 30, 2026118.19118.44115.75117.09117.09-2.89%797,462
Jan 29, 2026120.50121.26118.99120.58120.581.05%363,407
Jan 28, 2026120.52120.85119.07119.33119.33-1.00%461,353
Jan 27, 2026121.01122.12119.15120.54120.540.27%456,337
Jan 26, 2026120.01120.60119.28120.21120.210.28%368,624
Jan 23, 2026121.67121.99118.77119.87119.87-1.53%765,460
Jan 22, 2026123.32124.07121.13121.73121.73-0.89%499,733
Jan 21, 2026120.34124.17120.34122.82122.823.21%568,423
Jan 20, 2026119.14119.45117.54119.00119.00-1.69%511,776
Jan 16, 2026124.52124.52119.38121.04121.04-3.27%713,522
Jan 15, 2026125.64126.27123.90125.13125.130.22%440,606
Jan 14, 2026125.52127.30123.62124.85124.850.14%694,942
Jan 13, 2026124.30125.13122.97124.67124.670.37%274,848
Jan 12, 2026123.64124.84122.07124.21124.21-0.17%441,249
Jan 9, 2026126.24126.25122.23124.42124.42-1.37%488,763
Jan 8, 2026121.07127.36120.89126.15126.153.79%550,363
Jan 7, 2026123.25123.80120.78121.54121.54-1.52%305,016
Jan 6, 2026120.00123.74119.60123.42123.422.08%401,467
Jan 5, 2026118.26121.28117.99120.91120.911.94%373,765
Jan 2, 2026115.46119.29114.91118.61118.613.50%437,441
Dec 31, 2025116.08117.12114.33114.60114.60-1.49%330,133
Dec 30, 2025116.50116.85115.67116.33116.33-0.11%282,294
Dec 29, 2025116.64117.47115.85116.46116.46-0.38%247,116
Dec 26, 2025116.55117.20116.30116.90116.900.30%216,268
Dec 24, 2025117.16117.63116.41116.55116.55-0.44%195,048
Dec 23, 2025117.94117.99116.75117.06117.06-0.73%452,996
Dec 22, 2025118.99119.25117.23117.92117.92-0.76%564,294
Dec 19, 2025117.40119.01117.18118.82118.821.36%1,661,143