Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
93.06
-1.23 (-1.30%)
Aug 1, 2025, 4:00 PM - Market closed
Brightcove Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 93.45 | 93.80 | 91.67 | 93.06 | 93.06 | -1.30% | 531,049 |
Jul 31, 2025 | 94.00 | 95.07 | 93.35 | 94.29 | 94.29 | 0.03% | 879,961 |
Jul 30, 2025 | 96.81 | 96.83 | 94.06 | 94.26 | 94.26 | -2.47% | 788,064 |
Jul 29, 2025 | 99.50 | 99.50 | 96.23 | 96.65 | 96.65 | -2.27% | 843,772 |
Jul 28, 2025 | 99.10 | 100.15 | 98.50 | 98.89 | 98.89 | -0.50% | 1,082,989 |
Jul 25, 2025 | 101.86 | 102.00 | 97.51 | 99.39 | 99.39 | -8.09% | 1,671,360 |
Jul 24, 2025 | 107.58 | 109.35 | 106.74 | 108.14 | 108.14 | -0.60% | 1,012,391 |
Jul 23, 2025 | 107.68 | 109.38 | 107.23 | 108.79 | 108.79 | 2.82% | 686,983 |
Jul 22, 2025 | 105.84 | 107.27 | 104.00 | 105.81 | 105.81 | 0.28% | 800,698 |
Jul 21, 2025 | 105.09 | 106.91 | 104.24 | 105.51 | 105.51 | 1.45% | 809,040 |
Jul 18, 2025 | 105.74 | 106.26 | 103.33 | 104.00 | 104.00 | -1.76% | 493,780 |
Jul 17, 2025 | 106.15 | 107.46 | 105.25 | 105.86 | 105.86 | -0.61% | 570,959 |
Jul 16, 2025 | 105.80 | 106.81 | 105.18 | 106.51 | 106.51 | 1.20% | 468,506 |
Jul 15, 2025 | 107.76 | 107.99 | 105.14 | 105.25 | 105.25 | -1.80% | 419,630 |
Jul 14, 2025 | 106.91 | 107.51 | 105.72 | 107.18 | 107.18 | 0.57% | 388,244 |
Jul 11, 2025 | 107.52 | 108.16 | 106.51 | 106.57 | 106.57 | -1.02% | 510,751 |
Jul 10, 2025 | 108.14 | 109.48 | 107.48 | 107.67 | 107.67 | 0.30% | 594,013 |
Jul 9, 2025 | 106.49 | 107.67 | 106.10 | 107.35 | 107.35 | 1.27% | 592,838 |
Jul 8, 2025 | 103.26 | 106.96 | 102.54 | 106.00 | 106.00 | 3.21% | 1,290,677 |
Jul 7, 2025 | 102.00 | 104.38 | 101.75 | 102.70 | 102.70 | -0.85% | 672,665 |
Jul 3, 2025 | 104.36 | 104.94 | 103.40 | 103.58 | 103.58 | 0.37% | 329,021 |
Jul 2, 2025 | 101.24 | 103.61 | 101.00 | 103.20 | 103.20 | 2.53% | 703,034 |
Jul 1, 2025 | 95.45 | 101.76 | 94.56 | 100.65 | 100.65 | 5.97% | 822,955 |
Jun 30, 2025 | 94.49 | 95.09 | 93.40 | 94.98 | 94.98 | 0.70% | 995,029 |
Jun 27, 2025 | 94.73 | 95.61 | 93.62 | 94.32 | 94.32 | 0.31% | 802,833 |
Jun 26, 2025 | 93.19 | 94.50 | 92.31 | 94.03 | 94.03 | 1.37% | 455,618 |
Jun 25, 2025 | 92.55 | 93.23 | 92.00 | 92.76 | 92.76 | 0.29% | 413,576 |
Jun 24, 2025 | 91.94 | 92.91 | 91.72 | 92.49 | 92.49 | 1.60% | 450,746 |
Jun 23, 2025 | 90.15 | 91.38 | 89.30 | 91.03 | 91.03 | -0.02% | 530,127 |
Jun 20, 2025 | 91.85 | 92.44 | 90.21 | 91.05 | 91.05 | -0.23% | 942,118 |
Jun 18, 2025 | 90.61 | 91.88 | 89.84 | 91.26 | 91.26 | 0.67% | 741,289 |
Jun 17, 2025 | 91.81 | 92.25 | 90.46 | 90.65 | 90.65 | -2.08% | 748,094 |
Jun 16, 2025 | 92.28 | 93.13 | 91.05 | 92.58 | 92.58 | 2.28% | 735,104 |
Jun 13, 2025 | 91.68 | 93.04 | 89.91 | 90.52 | 90.52 | -3.20% | 829,600 |
Jun 12, 2025 | 92.79 | 94.17 | 92.05 | 93.51 | 93.51 | -0.52% | 624,498 |
Jun 11, 2025 | 95.63 | 97.62 | 93.17 | 94.00 | 94.00 | -1.29% | 1,363,670 |
Jun 10, 2025 | 91.39 | 95.80 | 91.07 | 95.23 | 95.23 | 5.34% | 909,195 |
Jun 9, 2025 | 88.86 | 91.17 | 88.86 | 90.40 | 90.40 | 2.18% | 811,544 |
Jun 6, 2025 | 88.29 | 88.99 | 88.04 | 88.47 | 88.47 | 1.34% | 641,124 |
Jun 5, 2025 | 87.45 | 87.83 | 86.14 | 87.30 | 87.30 | -1.05% | 728,316 |
Jun 4, 2025 | 89.87 | 89.87 | 88.18 | 88.23 | 87.46 | -1.29% | 634,019 |
Jun 3, 2025 | 87.37 | 89.74 | 86.67 | 89.38 | 88.60 | 2.18% | 620,837 |
Jun 2, 2025 | 89.60 | 90.74 | 86.70 | 87.47 | 86.71 | -3.26% | 761,614 |
May 30, 2025 | 90.43 | 91.52 | 90.07 | 90.42 | 89.63 | -0.87% | 839,001 |
May 29, 2025 | 90.69 | 91.32 | 89.61 | 91.21 | 90.41 | 1.39% | 676,843 |
May 28, 2025 | 92.29 | 92.29 | 89.87 | 89.96 | 89.17 | -2.32% | 705,706 |
May 27, 2025 | 90.53 | 92.18 | 89.65 | 92.10 | 91.30 | 3.30% | 648,682 |
May 23, 2025 | 88.46 | 89.57 | 88.20 | 89.16 | 88.38 | -1.52% | 694,944 |
May 22, 2025 | 90.94 | 90.94 | 89.61 | 90.54 | 89.75 | -0.66% | 729,311 |
May 21, 2025 | 93.11 | 93.66 | 90.88 | 91.14 | 90.34 | -2.98% | 548,087 |