Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
110.00
+0.37 (0.34%)
Aug 29, 2025, 4:00 PM - Market closed
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 109.38 | 110.37 | 108.96 | 110.00 | 110.00 | 0.34% | 424,988 |
| Aug 28, 2025 | 110.88 | 110.88 | 107.82 | 109.63 | 109.63 | -0.37% | 391,035 |
| Aug 27, 2025 | 108.78 | 110.92 | 108.78 | 110.04 | 110.04 | 0.34% | 555,263 |
| Aug 26, 2025 | 109.20 | 111.00 | 109.20 | 109.67 | 109.67 | 0.04% | 500,862 |
| Aug 25, 2025 | 109.00 | 109.96 | 108.22 | 109.63 | 109.63 | 0.98% | 691,880 |
| Aug 22, 2025 | 103.76 | 108.57 | 103.21 | 108.57 | 108.57 | 5.32% | 543,873 |
| Aug 21, 2025 | 102.44 | 103.64 | 101.78 | 103.09 | 103.09 | 0.04% | 298,308 |
| Aug 20, 2025 | 102.75 | 103.82 | 102.10 | 103.05 | 103.05 | -0.02% | 366,923 |
| Aug 19, 2025 | 103.25 | 104.73 | 102.75 | 103.07 | 103.07 | 0.52% | 346,169 |
| Aug 18, 2025 | 102.47 | 102.83 | 101.66 | 102.54 | 102.54 | 0.12% | 487,567 |
| Aug 15, 2025 | 103.66 | 103.79 | 102.13 | 102.42 | 102.42 | -0.87% | 403,298 |
| Aug 14, 2025 | 101.57 | 103.62 | 100.70 | 103.32 | 103.32 | 0.09% | 571,743 |
| Aug 13, 2025 | 99.98 | 103.43 | 99.86 | 103.23 | 103.23 | 3.23% | 462,457 |
| Aug 12, 2025 | 96.59 | 100.03 | 95.80 | 100.00 | 100.00 | 4.53% | 657,806 |
| Aug 11, 2025 | 96.27 | 97.27 | 95.35 | 95.67 | 95.67 | -0.23% | 615,277 |
| Aug 8, 2025 | 96.00 | 96.79 | 95.27 | 95.89 | 95.89 | -0.14% | 533,143 |
| Aug 7, 2025 | 96.20 | 96.73 | 95.37 | 96.02 | 96.02 | 0.86% | 509,399 |
| Aug 6, 2025 | 95.07 | 96.31 | 94.71 | 95.20 | 95.20 | 0.56% | 506,743 |
| Aug 5, 2025 | 93.96 | 94.78 | 92.93 | 94.67 | 94.67 | 1.87% | 428,279 |
| Aug 4, 2025 | 93.36 | 93.56 | 92.10 | 92.93 | 92.93 | -0.14% | 559,905 |
| 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 |