Skip to main content
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
94.60
+1.04 (1.11%)
Nov 21, 2024, 11:25 AM EST - Market open

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202492.3293.8992.1493.5693.560.66%581,171
Nov 19, 202493.8594.4992.8692.9592.95-2.57%878,380
Nov 18, 202495.5196.0794.3695.4095.40-0.22%818,417
Nov 15, 202496.4196.9495.1095.6195.61-0.47%746,923
Nov 14, 202498.9699.3295.9396.0696.06-2.56%832,194
Nov 13, 202497.6198.8396.3098.5898.581.10%754,113
Nov 12, 202496.0097.7195.7397.5197.510.58%819,898
Nov 11, 202496.9897.9096.4596.9596.950.66%654,181
Nov 8, 202496.3596.6295.5996.3196.31-0.69%446,444
Nov 7, 202497.7099.2496.7796.9896.980.20%582,714
Nov 6, 202498.7999.0294.2996.7996.790.92%1,309,823
Nov 5, 202496.0196.8094.5795.9195.91-0.39%516,060
Nov 4, 202497.2198.5396.2396.2996.29-0.44%442,985
Nov 1, 202496.5298.3696.0896.7296.721.00%499,021
Oct 31, 202497.6998.2795.6395.7695.76-2.11%711,442
Oct 30, 202498.2299.2097.2697.8297.82-1.77%591,365
Oct 29, 202499.68100.2698.5799.5899.58-1.22%491,873
Oct 28, 202499.27101.1098.88100.81100.812.19%593,568
Oct 25, 202498.6099.6398.1998.6598.650.49%1,063,803
Oct 24, 2024106.20107.4497.5198.1798.17-6.47%1,812,844
Oct 23, 2024105.79106.37104.37104.96104.96-0.97%1,140,255
Oct 22, 2024105.66106.04104.66105.99105.990.84%872,330
Oct 21, 2024108.88108.93105.03105.11105.11-3.53%654,391
Oct 18, 2024109.17111.68108.43108.96108.962.83%741,890
Oct 17, 2024104.86105.98103.54105.96105.961.04%1,113,158
Oct 16, 2024105.77106.46104.63104.87104.870.26%799,938
Oct 15, 2024106.06107.14104.53104.60104.60-2.03%599,203
Oct 14, 2024106.73106.99105.66106.77106.77-0.21%377,931
Oct 11, 2024104.81107.60104.81106.99106.991.78%596,077
Oct 10, 2024105.24105.90104.48105.12105.12-0.51%479,036
Oct 9, 2024104.22106.21103.60105.66105.661.39%1,114,993
Oct 8, 2024106.11106.18104.14104.21104.21-2.21%729,913
Oct 7, 2024106.93108.66105.67106.57106.57-1.36%489,685
Oct 4, 2024108.51108.71107.40108.04108.041.28%520,731
Oct 3, 2024106.54107.02105.35106.67106.67-1.44%648,131
Oct 2, 2024108.45108.84107.41108.23108.230.10%497,867
Oct 1, 2024109.04109.04106.82108.12108.12-0.94%682,239
Sep 30, 2024108.31111.53108.20109.15109.15-3.17%715,373
Sep 27, 2024112.82115.47111.71112.72112.721.91%648,310
Sep 26, 2024109.00110.97108.70110.61110.613.29%943,761
Sep 25, 2024108.64109.31106.91107.09107.09-2.58%612,129
Sep 24, 2024109.75110.86108.91109.93109.931.22%622,858
Sep 23, 2024108.12109.45107.40108.60108.600.54%595,996
Sep 20, 2024109.16109.56107.56108.02108.02-1.82%1,721,993
Sep 19, 2024109.64111.08109.46110.02110.022.62%511,119
Sep 18, 2024107.92110.32107.04107.21107.21-0.15%469,842
Sep 17, 2024105.13108.77105.04107.37107.373.14%599,256
Sep 16, 2024104.89105.45103.18104.10104.10-0.65%567,960
Sep 13, 2024105.42107.15104.11104.78104.780.72%938,385
Sep 12, 2024103.60105.12101.67104.03104.030.58%773,737
Sep 11, 2024105.00105.00102.56103.43103.43-1.39%749,717
Sep 10, 2024109.14109.87103.12104.89104.89-4.79%1,110,938
Sep 9, 2024110.06111.97109.42110.17110.17-0.12%717,434
Sep 6, 2024113.65115.00110.17110.30110.30-2.97%569,293
Sep 5, 2024114.48114.57112.80113.68113.68-0.05%350,791
Sep 4, 2024113.23114.45112.90113.74113.74-0.52%482,174
Sep 3, 2024115.48116.29114.00114.33113.56-1.99%520,676
Aug 30, 2024116.69116.96114.90116.65115.870.66%383,183
Aug 29, 2024116.77117.33115.63115.89115.110.10%353,705
Aug 28, 2024115.82116.46114.67115.78115.00-0.58%271,575
Aug 27, 2024116.62117.05115.60116.46115.68-0.61%265,524
Aug 26, 2024117.03119.10116.46117.18116.390.35%467,378
Aug 23, 2024115.27118.70114.50116.77115.992.31%475,904
Aug 22, 2024115.46115.63113.95114.13113.36-0.91%429,963
Aug 21, 2024115.22115.40114.48115.18114.411.13%285,002
Aug 20, 2024114.45115.63113.70113.89113.12-0.75%341,968
Aug 19, 2024113.64115.14113.60114.75113.981.76%399,556
Aug 16, 2024111.66113.68111.66112.77112.011.06%509,586
Aug 15, 2024112.71113.70111.44111.59110.841.37%560,343
Aug 14, 2024112.01112.31109.88110.08109.34-1.07%511,482
Aug 13, 2024108.53111.36108.53111.27110.522.78%1,111,630
Aug 12, 2024109.43109.66108.09108.26107.53-0.77%618,033
Aug 9, 2024110.29110.65108.63109.10108.37-1.24%494,679
Aug 8, 2024110.83111.95110.06110.47109.730.53%430,541
Aug 7, 2024111.39112.21109.88109.89109.150.66%686,092
Aug 6, 2024109.79110.67108.47109.17108.44-0.66%540,218
Aug 5, 2024109.06111.17107.25109.89109.15-3.34%782,365
Aug 2, 2024116.95116.95113.12113.69112.93-5.02%701,085
Aug 1, 2024122.31123.51119.47119.70118.90-1.92%851,024
Jul 31, 2024122.15125.09121.91122.04121.220.78%640,168
Jul 30, 2024121.73122.64120.67121.10120.29-0.58%460,633
Jul 29, 2024120.90122.43120.45121.81120.990.33%540,624
Jul 26, 2024120.82122.14119.79121.41120.590.54%696,386
Jul 25, 2024116.86123.67116.00120.76119.953.68%1,285,858
Jul 24, 2024118.76120.10116.10116.47115.69-2.13%667,443
Jul 23, 2024118.68120.00118.04119.00118.20-0.66%557,123
Jul 22, 2024119.33120.32117.56119.79118.981.35%712,541
Jul 19, 2024120.36121.10116.82118.19117.40-4.00%993,805
Jul 18, 2024123.96126.85123.06123.11122.28-0.68%815,616
Jul 17, 2024122.46124.42120.19123.95123.120.11%756,371
Jul 16, 2024119.49123.90119.02123.81122.984.30%774,440
Jul 15, 2024118.48120.10118.20118.71117.91-0.06%769,233
Jul 12, 2024118.27119.52117.96118.78117.980.96%552,907
Jul 11, 2024117.52118.32116.35117.65116.861.84%610,851
Jul 10, 2024114.38116.11113.47115.53114.751.20%549,212
Jul 9, 2024113.43114.82112.26114.16113.390.25%796,244
Jul 8, 2024114.50115.40113.46113.88113.110.47%421,719
Jul 5, 2024114.46115.99113.00113.35112.59-1.49%952,785
Jul 3, 2024115.40116.29114.95115.07114.300.40%299,825
Jul 2, 2024114.13116.60113.50114.61113.840.28%590,167