Skip to main content
logo
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
122.23
+1.84 (1.53%)
Mar 25, 2026, 4:00 PM EDT - Market closed

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026122.37123.21121.55122.23122.231.53%506,497
Mar 24, 2026117.68121.06117.18120.39120.391.27%544,937
Mar 23, 2026117.87119.22116.28118.88118.884.76%1,010,557
Mar 20, 2026115.14115.55113.09113.48113.48-1.82%2,028,253
Mar 19, 2026114.73116.14113.28115.58115.58-0.54%837,007
Mar 18, 2026118.08118.67115.63116.21116.21-2.03%707,822
Mar 17, 2026118.14120.87117.14118.62118.622.13%1,074,389
Mar 16, 2026115.16116.55114.29116.15116.151.74%724,913
Mar 13, 2026116.12116.71113.24114.16114.16-1.29%531,170
Mar 12, 2026116.28116.28113.97115.65115.65-1.94%504,921
Mar 11, 2026118.86120.50117.64117.94117.94-1.12%396,099
Mar 10, 2026120.28121.62119.19119.27119.27-0.84%499,557
Mar 9, 2026117.79120.44115.30120.28120.280.08%502,073
Mar 6, 2026120.09121.64117.85120.18120.18-1.47%417,347
Mar 5, 2026120.77123.29120.28121.97121.97-0.64%398,276
Mar 4, 2026124.62125.04122.40122.76121.99-0.69%433,103
Mar 3, 2026123.40125.74120.89123.61122.83-3.08%565,553
Mar 2, 2026128.75129.35123.85127.54126.74-2.83%474,463
Feb 27, 2026131.55132.81129.00131.25130.43-1.33%444,465
Feb 26, 2026134.27135.50132.07133.02132.19-0.44%429,815
Feb 25, 2026134.72134.72131.39133.61132.77-0.38%239,188
Feb 24, 2026133.13135.25133.13134.12133.280.95%292,421
Feb 23, 2026134.76134.76131.03132.86132.03-1.40%378,371
Feb 20, 2026133.36134.87131.81134.75133.900.55%417,172
Feb 19, 2026136.31136.75132.67134.01133.17-2.11%640,579
Feb 18, 2026137.03138.71136.76136.90136.040.15%389,697
Feb 17, 2026137.93138.75135.86136.70135.84-0.85%429,780
Feb 13, 2026137.70139.55136.15137.87137.010.83%526,287
Feb 12, 2026139.59140.41134.74136.73135.87-1.55%548,515
Feb 11, 2026139.73142.84137.34138.88138.010.21%668,859
Feb 10, 2026139.76140.93137.34138.59137.72-0.47%704,556
Feb 9, 2026140.68141.28138.06139.25138.38-1.21%698,757
Feb 6, 2026135.48141.21135.48140.95140.073.60%763,034
Feb 5, 2026132.58136.13131.54136.05135.202.72%845,289
Feb 4, 2026131.00136.78125.95132.45131.6210.74%1,297,158
Feb 3, 2026117.90121.05117.90119.60118.851.36%837,172
Feb 2, 2026116.54118.91116.08118.00117.260.78%774,314
Jan 30, 2026118.19118.44115.75117.09116.36-2.89%797,501
Jan 29, 2026120.50121.26118.99120.58119.821.05%370,997
Jan 28, 2026120.52120.85119.07119.33118.58-1.00%466,827
Jan 27, 2026121.01122.12119.15120.54119.780.27%456,337
Jan 26, 2026120.01120.60119.28120.21119.460.28%368,722
Jan 23, 2026121.67121.99118.77119.87119.12-1.53%765,661
Jan 22, 2026123.32124.07121.13121.73120.97-0.89%506,544
Jan 21, 2026120.34124.17120.34122.82122.053.21%575,234
Jan 20, 2026119.14119.45117.54119.00118.25-1.69%511,778
Jan 16, 2026124.52124.52119.38121.04120.28-3.27%715,121
Jan 15, 2026125.64126.27123.90125.13124.350.22%441,012
Jan 14, 2026125.52127.30123.62124.85124.070.14%694,947
Jan 13, 2026124.30125.13122.97124.67123.890.37%274,848