Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
87.96
-1.35 (-1.51%)
At close: Mar 28, 2025, 4:00 PM
96.45
+8.49 (9.65%)
After-hours: Mar 28, 2025, 6:00 PM EDT
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 88.64 | 89.00 | 86.72 | 87.96 | 87.96 | -1.51% | 834,877 |
| 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 |
| Mar 17, 2025 | 94.72 | 96.18 | 93.92 | 95.59 | 95.59 | 0.93% | 729,061 |
| Mar 14, 2025 | 94.45 | 95.24 | 94.01 | 94.71 | 94.71 | 1.29% | 714,626 |
| Mar 13, 2025 | 93.66 | 95.78 | 93.05 | 93.50 | 93.50 | -1.40% | 697,416 |
| Mar 12, 2025 | 95.95 | 96.22 | 93.36 | 94.83 | 94.83 | -1.41% | 669,420 |
| Mar 11, 2025 | 99.66 | 99.66 | 94.42 | 96.19 | 96.19 | -3.19% | 647,229 |
| Mar 10, 2025 | 98.15 | 100.79 | 97.87 | 99.36 | 99.36 | 0.53% | 1,226,977 |
| Mar 7, 2025 | 94.38 | 99.87 | 94.38 | 98.84 | 98.84 | 4.10% | 1,283,784 |
| Mar 6, 2025 | 93.42 | 95.38 | 92.84 | 94.95 | 94.95 | 0.89% | 845,332 |
| Mar 5, 2025 | 90.95 | 94.18 | 90.94 | 94.11 | 93.35 | 5.42% | 888,666 |
| Mar 4, 2025 | 89.00 | 90.90 | 87.19 | 89.27 | 88.55 | -2.42% | 966,771 |
| Mar 3, 2025 | 95.10 | 95.84 | 90.85 | 91.48 | 90.74 | -2.67% | 801,700 |
| Feb 28, 2025 | 95.96 | 97.47 | 93.41 | 93.99 | 93.23 | -2.43% | 944,641 |
| Feb 27, 2025 | 96.23 | 97.75 | 95.77 | 96.33 | 95.56 | -0.90% | 401,624 |
| Feb 26, 2025 | 98.30 | 98.61 | 96.84 | 97.20 | 96.42 | -0.81% | 502,075 |
| Feb 25, 2025 | 97.70 | 98.65 | 97.12 | 97.99 | 97.20 | 1.00% | 572,206 |
| Feb 24, 2025 | 97.08 | 98.26 | 96.01 | 97.02 | 96.24 | 0.64% | 397,507 |
| Feb 21, 2025 | 98.21 | 98.43 | 96.16 | 96.40 | 95.63 | -1.23% | 460,943 |
| Feb 20, 2025 | 97.67 | 98.25 | 96.00 | 97.60 | 96.82 | 0.51% | 457,160 |
| Feb 19, 2025 | 96.75 | 97.65 | 96.18 | 97.10 | 96.32 | -1.48% | 443,306 |
| Feb 18, 2025 | 96.56 | 98.73 | 96.14 | 98.56 | 97.77 | 2.27% | 574,690 |
| Feb 14, 2025 | 97.41 | 98.91 | 96.15 | 96.37 | 95.60 | 0.05% | 502,617 |
| Feb 13, 2025 | 97.34 | 97.99 | 95.83 | 96.32 | 95.55 | -0.02% | 732,089 |
| Feb 12, 2025 | 96.71 | 96.96 | 95.48 | 96.34 | 95.57 | -1.07% | 867,281 |
| Feb 11, 2025 | 95.73 | 98.75 | 95.26 | 97.38 | 96.60 | 1.01% | 822,487 |
| Feb 10, 2025 | 96.69 | 97.67 | 95.88 | 96.41 | 95.63 | 0.29% | 784,462 |
| Feb 7, 2025 | 95.62 | 96.33 | 93.45 | 96.13 | 95.36 | 1.55% | 1,258,238 |
| Feb 6, 2025 | 98.23 | 101.90 | 94.03 | 94.66 | 93.90 | 1.31% | 1,426,595 |
| Feb 5, 2025 | 93.16 | 93.91 | 92.14 | 93.44 | 92.69 | 0.61% | 907,907 |
| Feb 4, 2025 | 91.17 | 93.17 | 91.17 | 92.87 | 92.12 | 2.07% | 614,198 |
| Feb 3, 2025 | 89.39 | 91.74 | 86.28 | 90.99 | 90.26 | -3.29% | 1,219,304 |
| Jan 31, 2025 | 96.04 | 97.21 | 93.68 | 94.09 | 93.33 | -2.86% | 770,151 |
| Jan 30, 2025 | 96.72 | 98.07 | 96.26 | 96.86 | 96.08 | 1.34% | 580,058 |
| Jan 29, 2025 | 96.52 | 96.64 | 95.29 | 95.58 | 94.81 | -0.52% | 546,614 |
| Jan 28, 2025 | 97.31 | 97.57 | 95.82 | 96.08 | 95.31 | -1.98% | 661,333 |
| Jan 27, 2025 | 96.90 | 98.63 | 96.90 | 98.02 | 97.23 | 1.80% | 824,219 |
| Jan 24, 2025 | 95.68 | 96.38 | 94.64 | 96.29 | 95.52 | 1.72% | 573,213 |
| Jan 23, 2025 | 94.31 | 94.96 | 92.98 | 94.66 | 93.90 | 0.29% | 490,291 |
| Jan 22, 2025 | 96.15 | 96.59 | 94.23 | 94.39 | 93.63 | -2.19% | 708,276 |
| Jan 21, 2025 | 94.70 | 96.62 | 93.99 | 96.50 | 95.72 | 2.31% | 517,631 |
| Jan 17, 2025 | 94.87 | 95.93 | 94.08 | 94.32 | 93.56 | 0.15% | 649,191 |
| Jan 16, 2025 | 94.41 | 94.81 | 92.62 | 94.18 | 93.42 | - | 637,584 |