Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	123.32	124.07	121.13	121.73	121.73	-0.89%	499,733
Jan 21, 2026	120.34	124.17	120.34	122.82	122.82	3.21%	568,423
Jan 20, 2026	119.14	119.45	117.54	119.00	119.00	-1.69%	511,776
Jan 16, 2026	124.52	124.52	119.38	121.04	121.04	-3.27%	713,522
Jan 15, 2026	125.64	126.27	123.90	125.13	125.13	0.22%	440,606
Jan 14, 2026	125.52	127.30	123.62	124.85	124.85	0.14%	694,942
Jan 13, 2026	124.30	125.13	122.97	124.67	124.67	0.37%	274,848
Jan 12, 2026	123.64	124.84	122.07	124.21	124.21	-0.17%	441,249
Jan 9, 2026	126.24	126.25	122.23	124.42	124.42	-1.37%	488,763
Jan 8, 2026	121.07	127.36	120.89	126.15	126.15	3.79%	550,363
Jan 7, 2026	123.25	123.80	120.78	121.54	121.54	-1.52%	305,016
Jan 6, 2026	120.00	123.74	119.60	123.42	123.42	2.08%	401,467
Jan 5, 2026	118.26	121.28	117.99	120.91	120.91	1.94%	373,765
Jan 2, 2026	115.46	119.29	114.91	118.61	118.61	3.50%	437,441
Dec 31, 2025	116.08	117.12	114.33	114.60	114.60	-1.49%	330,133
Dec 30, 2025	116.50	116.85	115.67	116.33	116.33	-0.11%	282,294
Dec 29, 2025	116.64	117.47	115.85	116.46	116.46	-0.38%	247,116
Dec 26, 2025	116.55	117.20	116.30	116.90	116.90	0.30%	216,268
Dec 24, 2025	117.16	117.63	116.41	116.55	116.55	-0.44%	195,048
Dec 23, 2025	117.94	117.99	116.75	117.06	117.06	-0.73%	452,996
Dec 22, 2025	118.99	119.25	117.23	117.92	117.92	-0.76%	564,294
Dec 19, 2025	117.40	119.01	117.18	118.82	118.82	1.36%	1,661,143
Dec 18, 2025	117.22	118.79	116.32	117.22	117.22	0.58%	739,917
Dec 17, 2025	115.06	117.22	115.06	116.54	116.54	0.89%	699,364
Dec 16, 2025	116.68	117.44	114.67	115.51	115.51	-0.48%	806,076
Dec 15, 2025	114.73	116.51	114.36	116.07	116.07	2.14%	979,767
Dec 12, 2025	114.00	114.67	113.16	113.64	113.64	0.16%	614,228
Dec 11, 2025	111.94	113.73	111.22	113.46	113.46	1.77%	968,214
Dec 10, 2025	106.40	111.75	105.77	111.49	111.49	4.66%	853,781
Dec 9, 2025	104.56	107.53	104.56	106.53	105.76	1.04%	581,063
Dec 8, 2025	105.85	106.64	104.38	105.43	104.67	-2.18%	783,086
Dec 5, 2025	108.99	110.27	107.68	107.78	107.00	-1.06%	473,177
Dec 4, 2025	109.41	110.00	108.19	108.94	108.15	-0.32%	890,981
Dec 3, 2025	108.00	109.90	107.97	109.29	108.50	1.33%	807,429
Dec 2, 2025	108.25	109.04	106.15	107.86	107.08	-0.33%	1,126,352
Dec 1, 2025	107.15	109.77	106.79	108.22	107.44	0.80%	794,914
Nov 28, 2025	107.98	108.77	107.04	107.36	106.58	-0.38%	768,276
Nov 26, 2025	107.43	109.80	107.02	107.77	106.99	-0.53%	565,866
Nov 25, 2025	105.86	109.06	105.45	108.34	107.56	3.30%	428,407
Nov 24, 2025	104.29	105.65	103.50	104.88	104.12	0.70%	545,871
Nov 21, 2025	100.21	104.63	100.21	104.15	103.40	4.91%	602,688
Nov 20, 2025	103.14	104.69	99.00	99.28	98.56	-3.34%	459,602
Nov 19, 2025	102.82	103.74	101.98	102.71	101.97	0.13%	367,829
Nov 18, 2025	101.22	103.29	101.22	102.58	101.84	0.69%	851,114
Nov 17, 2025	105.36	105.36	101.55	101.88	101.14	-3.91%	607,834
Nov 14, 2025	106.73	106.98	105.37	106.03	105.26	-1.57%	712,836
Nov 13, 2025	109.41	110.54	107.29	107.72	106.94	-1.69%	601,399
Nov 12, 2025	109.85	110.53	108.49	109.57	108.78	0.13%	466,403
Nov 11, 2025	108.79	110.17	108.15	109.43	108.64	1.23%	401,963
Nov 10, 2025	110.59	110.66	107.93	108.10	107.32	-1.84%	848,936