Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	107.98	108.77	107.04	107.36	107.36	-0.38%	768,276
Nov 26, 2025	107.43	109.80	107.02	107.77	107.77	-0.53%	565,866
Nov 25, 2025	105.86	109.06	105.45	108.34	108.34	3.30%	428,407
Nov 24, 2025	104.29	105.65	103.50	104.88	104.88	0.70%	545,871
Nov 21, 2025	100.21	104.63	100.21	104.15	104.15	4.91%	602,688
Nov 20, 2025	103.14	104.69	99.00	99.28	99.28	-3.34%	459,602
Nov 19, 2025	102.82	103.74	101.98	102.71	102.71	0.13%	367,829
Nov 18, 2025	101.22	103.29	101.22	102.58	102.58	0.69%	851,114
Nov 17, 2025	105.36	105.36	101.55	101.88	101.88	-3.91%	607,834
Nov 14, 2025	106.73	106.98	105.37	106.03	106.03	-1.57%	712,836
Nov 13, 2025	109.41	110.54	107.29	107.72	107.72	-1.69%	601,399
Nov 12, 2025	109.85	110.53	108.49	109.57	109.57	0.13%	466,403
Nov 11, 2025	108.79	110.17	108.15	109.43	109.43	1.23%	401,963
Nov 10, 2025	110.59	110.66	107.93	108.10	108.10	-1.84%	848,936
Nov 7, 2025	108.30	110.94	108.30	110.13	110.13	1.59%	582,028
Nov 6, 2025	109.32	109.69	107.80	108.41	108.41	-0.67%	701,959
Nov 5, 2025	106.20	110.26	106.05	109.14	109.14	2.33%	770,890
Nov 4, 2025	106.97	107.91	105.38	106.66	106.66	-1.42%	857,050
Nov 3, 2025	104.32	108.91	103.65	108.20	108.20	3.39%	1,037,300
Oct 31, 2025	106.05	110.88	99.12	104.65	104.65	1.09%	1,074,251
Oct 30, 2025	102.56	104.66	102.04	103.52	103.52	-0.54%	941,066
Oct 29, 2025	103.15	104.76	102.28	104.08	104.08	0.88%	914,974
Oct 28, 2025	101.22	103.32	100.70	103.17	103.17	1.41%	450,664
Oct 27, 2025	102.26	103.58	101.22	101.74	101.74	-0.17%	505,058
Oct 24, 2025	101.32	102.44	101.08	101.91	101.91	1.14%	452,625
Oct 23, 2025	100.74	101.27	99.83	100.76	100.76	0.65%	410,274
Oct 22, 2025	100.96	101.31	99.49	100.11	100.11	-0.82%	325,184
Oct 21, 2025	100.49	102.07	99.68	100.94	100.94	1.90%	510,173
Oct 20, 2025	100.06	100.41	99.01	99.06	99.06	-0.40%	465,616
Oct 17, 2025	99.36	100.96	98.79	99.46	99.46	-0.98%	596,461
Oct 16, 2025	100.07	100.79	98.94	100.44	100.44	0.18%	534,789
Oct 15, 2025	100.04	101.46	99.40	100.26	100.26	0.41%	466,488
Oct 14, 2025	96.16	99.95	96.04	99.85	99.85	2.05%	605,252
Oct 13, 2025	97.73	98.87	97.26	97.84	97.84	1.10%	532,002
Oct 10, 2025	99.62	100.61	96.44	96.78	96.78	-2.11%	532,501
Oct 9, 2025	101.38	101.38	97.45	98.87	98.87	-2.03%	620,664
Oct 8, 2025	99.89	101.35	98.77	100.92	100.92	1.54%	445,185
Oct 7, 2025	102.37	102.66	99.12	99.39	99.39	-3.43%	525,918
Oct 6, 2025	104.25	104.63	102.61	102.92	102.92	-1.03%	448,254
Oct 3, 2025	102.30	104.00	101.95	103.99	103.99	1.45%	606,866
Oct 2, 2025	101.61	102.88	100.87	102.50	102.50	1.23%	693,961
Oct 1, 2025	100.31	101.56	99.68	101.25	101.25	0.64%	742,998
Sep 30, 2025	100.07	101.66	99.64	100.61	100.61	0.51%	697,612
Sep 29, 2025	102.00	102.00	99.14	100.10	100.10	-1.32%	652,431
Sep 26, 2025	100.37	101.98	99.81	101.44	101.44	1.18%	887,392
Sep 25, 2025	101.43	101.43	98.85	100.26	100.26	-1.40%	1,310,860
Sep 24, 2025	102.34	102.89	101.06	101.68	101.68	-1.37%	843,519
Sep 23, 2025	103.66	105.00	102.65	103.09	103.09	0.02%	817,562
Sep 22, 2025	105.02	105.29	102.32	103.07	103.07	-2.15%	619,218
Sep 19, 2025	106.96	106.96	104.61	105.34	105.34	-1.87%	1,506,074