Skip to main content
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
94.78
+1.59 (1.71%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202492.8295.7592.7894.7894.781.71%3,219,017
Dec 19, 202493.8594.7691.7093.1993.190.19%907,061
Dec 18, 202495.3697.3592.7593.0193.01-1.79%888,579
Dec 17, 202495.0096.5894.6794.7194.71-0.87%661,885
Dec 16, 202496.9098.0395.4195.5495.54-2.86%976,548
Dec 13, 202499.8199.8197.3898.3598.35-1.40%740,169
Dec 12, 2024101.80101.9999.7399.7599.75-2.03%806,739
Dec 11, 2024101.81102.54100.31101.82101.82-0.78%956,648
Dec 10, 2024102.97103.41101.35102.62101.850.06%669,503
Dec 9, 2024101.00104.88100.55102.56101.792.72%932,643
Dec 6, 2024101.64101.9399.5199.8499.09-0.26%984,171
Dec 5, 2024101.93102.5599.89100.1099.35-0.88%947,746
Dec 4, 202499.21101.1098.97100.99100.231.85%767,453
Dec 3, 202499.53100.0098.5099.1698.42-0.66%775,514
Dec 2, 202498.18100.1597.6099.8299.072.02%812,554
Nov 29, 202497.3398.1196.8897.8497.110.61%273,673
Nov 27, 202497.0098.7296.7297.2596.520.46%417,900
Nov 26, 202498.3699.3395.7696.8096.07-4.14%790,910
Nov 25, 202499.14102.5698.96100.98100.223.16%1,038,976
Nov 22, 202496.7698.5196.6197.8997.161.58%561,317
Nov 21, 202493.5196.6793.2496.3795.653.00%623,981
Nov 20, 202492.3293.8992.1493.5692.860.66%581,185
Nov 19, 202493.8594.4992.8692.9592.25-2.57%878,380
Nov 18, 202495.5196.0794.3695.4094.68-0.22%818,417
Nov 15, 202496.4196.9495.1095.6194.89-0.47%746,923
Nov 14, 202498.9699.3295.9396.0695.34-2.56%832,194
Nov 13, 202497.6198.8396.3098.5897.841.10%754,113
Nov 12, 202496.0097.7195.7397.5196.780.58%819,898
Nov 11, 202496.9897.9096.4596.9596.220.66%654,181
Nov 8, 202496.3596.6295.5996.3195.59-0.69%446,444
Nov 7, 202497.7099.2496.7796.9896.250.20%582,714
Nov 6, 202498.7999.0294.2996.7996.060.92%1,309,823
Nov 5, 202496.0196.8094.5795.9195.19-0.39%516,060
Nov 4, 202497.2198.5396.2396.2995.57-0.44%442,985
Nov 1, 202496.5298.3696.0896.7295.991.00%499,021
Oct 31, 202497.6998.2795.6395.7695.04-2.11%711,442
Oct 30, 202498.2299.2097.2697.8297.09-1.77%591,365
Oct 29, 202499.68100.2698.5799.5898.83-1.22%491,873
Oct 28, 202499.27101.1098.88100.81100.052.19%593,568
Oct 25, 202498.6099.6398.1998.6597.910.49%1,063,803
Oct 24, 2024106.20107.4497.5198.1797.43-6.47%1,812,844
Oct 23, 2024105.79106.37104.37104.96104.17-0.97%1,140,255
Oct 22, 2024105.66106.04104.66105.99105.190.84%872,330
Oct 21, 2024108.88108.93105.03105.11104.32-3.53%654,391
Oct 18, 2024109.17111.68108.43108.96108.142.83%741,890
Oct 17, 2024104.86105.98103.54105.96105.171.04%1,113,158
Oct 16, 2024105.77106.46104.63104.87104.080.26%799,938
Oct 15, 2024106.06107.14104.53104.60103.82-2.03%599,203
Oct 14, 2024106.73106.99105.66106.77105.97-0.21%377,931
Oct 11, 2024104.81107.60104.81106.99106.191.78%596,077
Oct 10, 2024105.24105.90104.48105.12104.33-0.51%479,036
Oct 9, 2024104.22106.21103.60105.66104.871.39%1,114,993
Oct 8, 2024106.11106.18104.14104.21103.43-2.21%729,913
Oct 7, 2024106.93108.66105.67106.57105.77-1.36%489,685
Oct 4, 2024108.51108.71107.40108.04107.231.28%520,731
Oct 3, 2024106.54107.02105.35106.67105.87-1.44%648,131
Oct 2, 2024108.45108.84107.41108.23107.420.10%497,867
Oct 1, 2024109.04109.04106.82108.12107.31-0.94%682,239
Sep 30, 2024108.31111.53108.20109.15108.33-3.17%715,373
Sep 27, 2024112.82115.47111.71112.72111.871.91%648,310
Sep 26, 2024109.00110.97108.70110.61109.783.29%943,761
Sep 25, 2024108.64109.31106.91107.09106.29-2.58%612,129
Sep 24, 2024109.75110.86108.91109.93109.111.22%622,858
Sep 23, 2024108.12109.45107.40108.60107.790.54%595,996
Sep 20, 2024109.16109.56107.56108.02107.21-1.82%1,721,993
Sep 19, 2024109.64111.08109.46110.02109.192.62%511,119
Sep 18, 2024107.92110.32107.04107.21106.41-0.15%469,842
Sep 17, 2024105.13108.77105.04107.37106.563.14%599,256
Sep 16, 2024104.89105.45103.18104.10103.32-0.65%567,960
Sep 13, 2024105.42107.15104.11104.78103.990.72%938,385
Sep 12, 2024103.60105.12101.67104.03103.250.58%773,737
Sep 11, 2024105.00105.00102.56103.43102.65-1.39%749,717
Sep 10, 2024109.14109.87103.12104.89104.10-4.79%1,110,938
Sep 9, 2024110.06111.97109.42110.17109.34-0.12%717,434
Sep 6, 2024113.65115.00110.17110.30109.47-2.97%569,293
Sep 5, 2024114.48114.57112.80113.68112.83-0.05%350,791
Sep 4, 2024113.23114.45112.90113.74112.89-0.52%482,174
Sep 3, 2024115.48116.29114.00114.33112.71-1.99%520,676
Aug 30, 2024116.69116.96114.90116.65115.000.66%383,183
Aug 29, 2024116.77117.33115.63115.89114.250.10%353,705
Aug 28, 2024115.82116.46114.67115.78114.14-0.58%271,575
Aug 27, 2024116.62117.05115.60116.46114.81-0.61%265,524
Aug 26, 2024117.03119.10116.46117.18115.520.35%467,378
Aug 23, 2024115.27118.70114.50116.77115.112.31%475,904
Aug 22, 2024115.46115.63113.95114.13112.51-0.91%429,963
Aug 21, 2024115.22115.40114.48115.18113.551.13%285,002
Aug 20, 2024114.45115.63113.70113.89112.28-0.75%341,968
Aug 19, 2024113.64115.14113.60114.75113.121.76%399,556
Aug 16, 2024111.66113.68111.66112.77111.171.06%509,586
Aug 15, 2024112.71113.70111.44111.59110.011.37%560,343
Aug 14, 2024112.01112.31109.88110.08108.52-1.07%511,482
Aug 13, 2024108.53111.36108.53111.27109.692.78%1,111,630
Aug 12, 2024109.43109.66108.09108.26106.73-0.77%618,033
Aug 9, 2024110.29110.65108.63109.10107.55-1.24%494,679
Aug 8, 2024110.83111.95110.06110.47108.900.53%430,541
Aug 7, 2024111.39112.21109.88109.89108.330.66%686,092
Aug 6, 2024109.79110.67108.47109.17107.62-0.66%540,218
Aug 5, 2024109.06111.17107.25109.89108.33-3.34%782,365
Aug 2, 2024116.95116.95113.12113.69112.08-5.02%701,085
Aug 1, 2024122.31123.51119.47119.70118.00-1.92%851,024