Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	94.24	94.85	93.42	93.94	93.12	-0.17%	379,826
May 19, 2025	92.92	94.34	92.43	94.10	93.28	-0.65%	481,517
May 16, 2025	93.86	94.83	93.36	94.72	93.89	1.02%	463,651
May 15, 2025	93.03	94.01	92.72	93.76	92.94	-0.73%	392,710
May 14, 2025	94.98	95.21	93.78	94.45	93.62	-1.14%	505,708
May 13, 2025	95.19	95.81	94.20	95.54	94.71	0.74%	506,366
May 12, 2025	95.00	97.88	94.41	94.84	94.01	4.69%	708,188
May 9, 2025	90.29	91.28	90.05	90.59	89.80	1.87%	463,871
May 8, 2025	86.91	90.12	86.68	88.93	88.15	3.67%	529,903
May 7, 2025	88.00	88.00	85.04	85.78	85.03	-0.46%	653,977
May 6, 2025	85.00	88.77	82.88	86.18	85.43	-2.48%	868,460
May 5, 2025	86.52	88.74	85.74	88.37	87.60	1.80%	1,108,031
May 2, 2025	87.25	88.00	85.36	86.81	86.05	1.22%	902,196
May 1, 2025	86.21	87.20	85.02	85.76	85.01	0.01%	503,514
Apr 30, 2025	85.33	86.11	83.30	85.75	85.00	-1.28%	526,495