Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	124.70	125.99	124.36	124.89	124.89	-0.05%	668,874
Aug 14, 2026	122.52	125.20	121.87	124.95	124.95	1.88%	343,771
Aug 13, 2026	121.96	122.82	120.55	122.64	122.64	1.16%	469,346
Aug 12, 2026	122.42	123.26	120.44	121.23	121.23	-0.57%	551,197
Aug 11, 2026	121.96	123.34	121.16	121.93	121.93	0.88%	431,262
Aug 10, 2026	121.96	122.29	120.17	120.87	120.87	-1.60%	591,743
Aug 7, 2026	119.27	123.08	119.27	122.84	122.84	3.16%	562,299
Aug 6, 2026	124.81	124.81	118.79	119.08	119.08	-4.94%	800,089
Aug 5, 2026	125.75	128.03	125.03	125.27	125.27	-0.52%	731,343
Aug 4, 2026	123.21	126.55	120.42	125.93	125.93	0.67%	1,227,685
Aug 3, 2026	127.72	129.42	124.79	125.09	125.09	-4.25%	1,418,838
Jul 31, 2026	140.40	144.84	129.22	130.64	130.64	-10.72%	2,070,848
Jul 30, 2026	148.65	149.80	143.41	146.33	146.33	-0.80%	1,049,294
Jul 29, 2026	147.63	150.00	146.77	147.51	147.51	-0.79%	1,003,701
Jul 28, 2026	145.11	149.75	145.10	148.68	148.68	2.54%	1,041,286
Jul 27, 2026	145.00	145.74	143.10	145.00	145.00	0.97%	441,520
Jul 24, 2026	142.22	144.94	142.11	143.60	143.60	0.82%	248,033
Jul 23, 2026	141.65	142.92	140.18	142.43	142.43	-0.88%	517,277
Jul 22, 2026	143.06	145.54	142.92	143.69	143.69	0.61%	399,187
Jul 21, 2026	142.01	144.97	140.37	142.82	142.82	1.90%	436,056
Jul 20, 2026	142.00	143.31	139.96	140.16	140.16	-1.10%	392,156
Jul 17, 2026	141.15	144.09	138.85	141.72	141.72	-1.35%	527,225
Jul 16, 2026	140.35	143.74	140.35	143.66	143.66	2.33%	662,231
Jul 15, 2026	137.31	141.24	136.50	140.39	140.39	3.30%	554,577
Jul 14, 2026	137.03	138.20	134.60	135.91	135.91	0.45%	369,914
Jul 13, 2026	136.65	137.54	135.28	135.30	135.30	-0.62%	371,924
Jul 10, 2026	135.59	137.58	135.26	136.14	136.14	1.02%	352,083
Jul 9, 2026	131.83	135.70	131.42	134.76	134.76	3.13%	488,290
Jul 8, 2026	130.68	130.79	127.41	130.67	130.67	-0.52%	452,044
Jul 7, 2026	132.83	133.50	131.30	131.35	131.35	-1.75%	480,428
Jul 6, 2026	131.91	133.89	130.86	133.69	133.69	2.17%	340,945
Jul 2, 2026	131.82	133.23	128.96	130.85	130.85	0.35%	482,427
Jul 1, 2026	132.97	133.24	130.32	130.39	130.39	-2.74%	390,466
Jun 30, 2026	133.59	135.16	133.30	134.06	134.06	0.20%	499,074
Jun 29, 2026	135.77	136.28	131.84	133.79	133.79	-2.23%	585,779
Jun 26, 2026	135.78	137.30	134.66	136.84	136.84	-1.00%	1,031,796
Jun 25, 2026	137.08	138.86	136.36	138.22	138.22	1.95%	439,922
Jun 24, 2026	136.98	137.72	133.95	135.58	135.58	-0.80%	726,663
Jun 23, 2026	139.00	139.67	135.92	136.68	136.68	-2.86%	756,740
Jun 22, 2026	138.58	142.21	138.38	140.71	140.71	0.69%	1,000,189
Jun 18, 2026	138.59	141.31	138.18	139.75	139.75	1.33%	945,942
Jun 17, 2026	141.10	142.15	137.15	137.92	137.92	-2.65%	768,170
Jun 16, 2026	144.44	145.34	141.17	141.67	141.67	-1.92%	758,046
Jun 15, 2026	147.87	149.03	144.24	144.44	144.44	-0.50%	778,761
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