Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
79.53
+2.02 (2.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 77.56 | 79.84 | 77.22 | 79.42 | 79.42 | 2.46% | 600,056 |
| 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 |
| 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 |