Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	90.61	91.88	89.84	91.26	91.26	0.67%	728,452
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
Apr 29, 2025	84.07	87.05	83.76	86.86	86.10	2.60%	704,195
Apr 28, 2025	85.00	86.32	83.63	84.66	83.92	0.19%	901,142
Apr 25, 2025	84.75	85.35	83.89	84.50	83.76	-1.04%	479,681
Apr 24, 2025	83.54	86.77	82.40	85.39	84.64	4.13%	611,033
Apr 23, 2025	83.43	84.95	81.62	82.00	81.28	1.42%	624,374
Apr 22, 2025	79.98	81.01	79.15	80.85	80.14	2.91%	435,963
Apr 21, 2025	78.82	78.82	77.38	78.56	77.87	-1.08%	415,182
Apr 17, 2025	77.56	79.84	77.22	79.42	78.73	2.46%	600,153
Apr 16, 2025	79.32	80.03	76.60	77.51	76.83	-1.10%	587,743
Apr 15, 2025	77.42	78.59	76.75	78.37	77.69	-0.29%	656,741
Apr 14, 2025	78.78	79.15	75.59	78.60	77.91	1.59%	831,731
Apr 11, 2025	76.58	77.51	74.30	77.37	76.69	1.36%	732,616
Apr 10, 2025	79.15	79.81	74.44	76.33	75.66	-7.89%	712,042
Apr 9, 2025	74.62	83.11	73.85	82.87	82.15	10.23%	931,429
Apr 8, 2025	81.23	81.59	74.27	75.18	74.52	-4.17%	752,040