Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	145.50	146.16	144.28	145.16	145.16	0.11%	654,890
Jun 11, 2026	141.39	145.47	140.07	145.00	145.00	3.25%	621,911
Jun 10, 2026	141.34	144.66	139.66	140.44	140.44	-1.21%	887,359
Jun 9, 2026	146.00	146.46	139.14	142.16	142.16	-1.87%	691,196
Jun 8, 2026	142.26	145.42	141.62	144.87	144.87	2.38%	570,780
Jun 5, 2026	142.57	143.50	139.99	141.50	141.50	-1.72%	597,055
Jun 4, 2026	144.70	145.79	143.89	143.98	143.98	-0.62%	538,128
Jun 3, 2026	145.53	147.66	144.09	144.88	144.88	-1.17%	769,584
Jun 2, 2026	144.60	150.33	143.88	147.36	146.59	2.38%	640,033
Jun 1, 2026	141.14	143.95	139.64	143.94	143.19	0.57%	735,079
May 29, 2026	147.30	148.81	142.70	143.12	142.37	-2.59%	1,084,709
May 28, 2026	144.86	147.49	143.43	146.93	146.16	0.82%	584,726
May 27, 2026	145.39	149.16	144.49	145.74	144.98	1.62%	938,713
May 26, 2026	143.70	145.00	142.36	143.42	142.67	2.59%	509,714
May 22, 2026	139.45	142.54	138.51	139.80	139.07	0.99%	398,652
May 21, 2026	132.10	138.53	131.19	138.43	137.71	3.84%	521,865
May 20, 2026	129.41	133.31	127.98	133.31	132.61	3.52%	463,436
May 19, 2026	128.70	129.59	126.28	128.78	128.11	-1.21%	661,596
May 18, 2026	133.47	134.06	129.97	130.36	129.68	-1.78%	751,834
May 15, 2026	137.18	137.36	132.24	132.72	132.03	-4.56%	757,178
May 14, 2026	138.89	140.93	137.09	139.06	138.33	1.05%	584,547
May 13, 2026	137.06	140.99	137.06	137.61	136.89	0.98%	435,225
May 12, 2026	137.70	137.70	134.70	136.28	135.57	-0.80%	471,695
May 11, 2026	140.00	140.52	137.26	137.38	136.66	-1.65%	395,582
May 8, 2026	136.15	139.75	135.56	139.69	138.96	3.25%	569,005
May 7, 2026	138.38	139.26	135.17	135.29	134.58	-1.66%	648,768
May 6, 2026	134.02	138.46	133.26	137.57	136.85	4.50%	593,617
May 5, 2026	130.63	133.06	127.87	131.65	130.96	1.40%	678,055
May 4, 2026	131.73	134.50	128.24	129.83	129.15	-1.95%	815,016
May 1, 2026	128.26	132.43	120.75	132.41	131.72	4.15%	1,091,455
Apr 30, 2026	124.64	128.15	124.64	127.13	126.47	2.66%	839,547
Apr 29, 2026	123.68	125.33	122.53	123.84	123.19	-0.26%	494,034
Apr 28, 2026	126.14	126.14	123.47	124.16	123.51	-1.15%	587,332
Apr 27, 2026	128.63	130.38	125.12	125.61	124.95	-2.11%	613,627
Apr 24, 2026	129.68	131.29	127.45	128.32	127.65	-1.08%	460,383
Apr 23, 2026	128.10	130.75	127.64	129.72	129.04	1.29%	351,065
Apr 22, 2026	129.25	130.09	127.65	128.07	127.40	-0.31%	532,093
Apr 21, 2026	129.04	131.76	128.36	128.47	127.80	-0.33%	352,213
Apr 20, 2026	125.00	129.64	125.00	128.90	128.23	2.80%	506,599
Apr 17, 2026	123.31	128.46	123.15	125.39	124.73	5.25%	624,468
Apr 16, 2026	118.55	120.01	117.90	119.14	118.52	0.29%	655,930
Apr 15, 2026	121.70	122.14	117.45	118.79	118.17	-2.95%	563,838
Apr 14, 2026	123.18	124.25	121.75	122.40	121.76	-0.67%	426,474
Apr 13, 2026	123.35	123.89	121.73	123.22	122.58	-1.11%	378,823
Apr 10, 2026	126.64	127.30	124.12	124.60	123.95	-0.46%	328,415
Apr 9, 2026	124.09	125.81	123.62	125.18	124.53	0.34%	490,936
Apr 8, 2026	124.01	125.78	122.47	124.75	124.10	5.72%	454,137
Apr 7, 2026	117.73	118.80	116.41	118.00	117.38	-0.26%	676,989
Apr 6, 2026	117.85	118.89	117.56	118.31	117.69	-0.19%	401,871
Apr 2, 2026	119.76	119.87	116.03	118.54	117.92	-2.88%	621,513