Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	139.45	142.54	138.51	139.80	139.80	0.99%	396,038
May 21, 2026	132.10	138.53	131.19	138.43	138.43	3.84%	498,185
May 20, 2026	129.41	133.31	127.98	133.31	133.31	3.52%	454,398
May 19, 2026	128.70	129.59	126.28	128.78	128.78	-1.21%	661,596
May 18, 2026	133.47	134.06	129.97	130.36	130.36	-1.78%	728,313
May 15, 2026	137.18	137.36	132.24	132.72	132.72	-4.56%	757,178
May 14, 2026	138.89	140.93	137.09	139.06	139.06	1.05%	584,547
May 13, 2026	137.06	140.99	137.06	137.61	137.61	0.98%	435,225
May 12, 2026	137.70	137.70	134.70	136.28	136.28	-0.80%	471,695
May 11, 2026	140.00	140.52	137.26	137.38	137.38	-1.65%	395,582
May 8, 2026	136.15	139.75	135.56	139.69	139.69	3.25%	569,005
May 7, 2026	138.38	139.26	135.17	135.29	135.29	-1.66%	648,768
May 6, 2026	134.02	138.46	133.26	137.57	137.57	4.50%	593,617
May 5, 2026	130.63	133.06	127.87	131.65	131.65	1.40%	678,055
May 4, 2026	131.73	134.50	128.24	129.83	129.83	-1.95%	815,016
May 1, 2026	128.26	132.43	120.75	132.41	132.41	4.15%	1,091,455
Apr 30, 2026	124.64	128.15	124.64	127.13	127.13	2.66%	839,547
Apr 29, 2026	123.68	125.33	122.53	123.84	123.84	-0.26%	494,034
Apr 28, 2026	126.14	126.14	123.47	124.16	124.16	-1.15%	587,332
Apr 27, 2026	128.63	130.38	125.12	125.61	125.61	-2.11%	613,627
Apr 24, 2026	129.68	131.29	127.45	128.32	128.32	-1.08%	460,383
Apr 23, 2026	128.10	130.75	127.64	129.72	129.72	1.29%	351,065
Apr 22, 2026	129.25	130.09	127.65	128.07	128.07	-0.31%	532,093
Apr 21, 2026	129.04	131.76	128.36	128.47	128.47	-0.33%	352,213
Apr 20, 2026	125.00	129.64	125.00	128.90	128.90	2.80%	506,599
Apr 17, 2026	123.31	128.46	123.15	125.39	125.39	5.25%	624,468
Apr 16, 2026	118.55	120.01	117.90	119.14	119.14	0.29%	655,930
Apr 15, 2026	121.70	122.14	117.45	118.79	118.79	-2.95%	563,838
Apr 14, 2026	123.18	124.25	121.75	122.40	122.40	-0.67%	426,474
Apr 13, 2026	123.35	123.89	121.73	123.22	123.22	-1.11%	378,823
Apr 10, 2026	126.64	127.30	124.12	124.60	124.60	-0.46%	328,415
Apr 9, 2026	124.09	125.81	123.62	125.18	125.18	0.34%	490,936
Apr 8, 2026	124.01	125.78	122.47	124.75	124.75	5.72%	454,137
Apr 7, 2026	117.73	118.80	116.41	118.00	118.00	-0.26%	676,989
Apr 6, 2026	117.85	118.89	117.56	118.31	118.31	-0.19%	401,871
Apr 2, 2026	119.76	119.87	116.03	118.54	118.54	-2.88%	621,513
Apr 1, 2026	122.08	123.16	120.77	122.06	122.06	0.81%	554,048
Mar 31, 2026	118.37	121.61	117.79	121.08	121.08	3.98%	418,960
Mar 30, 2026	119.45	119.45	115.51	116.45	116.45	-1.53%	573,947
Mar 27, 2026	120.41	121.16	117.65	118.26	118.26	-3.03%	585,211
Mar 26, 2026	120.58	122.96	120.58	121.95	121.95	-0.23%	440,676
Mar 25, 2026	122.37	123.21	121.55	122.23	122.23	1.53%	509,502
Mar 24, 2026	117.68	121.06	117.18	120.39	120.39	1.27%	558,654
Mar 23, 2026	117.87	119.22	116.28	118.88	118.88	4.76%	1,010,559
Mar 20, 2026	115.14	115.55	113.09	113.48	113.48	-1.82%	2,028,270
Mar 19, 2026	114.73	116.14	113.28	115.58	115.58	-0.54%	837,577
Mar 18, 2026	118.08	118.67	115.63	116.21	116.21	-2.03%	707,826
Mar 17, 2026	118.14	120.87	117.14	118.62	118.62	2.13%	1,074,389
Mar 16, 2026	115.16	116.55	114.29	116.15	116.15	1.74%	745,228
Mar 13, 2026	116.12	116.71	113.24	114.16	114.16	-1.29%	531,170