Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	113.22	113.97	109.92	110.28	110.28	-3.35%	683,256
Nov 5, 2026	119.25	119.36	113.36	114.10	114.10	-3.88%	509,020
Nov 4, 2026	119.11	120.93	117.04	118.70	118.70	1.65%	661,865
Nov 3, 2026	121.61	122.37	116.72	116.77	116.77	-4.51%	665,545
Nov 2, 2026	120.18	124.30	119.79	122.29	122.29	3.25%	737,286
Oct 30, 2026	120.13	121.83	116.91	118.44	118.44	0.90%	841,261
Oct 29, 2026	117.48	119.09	115.85	117.38	117.38	0.42%	737,073
Oct 28, 2026	116.52	116.89	115.03	116.89	116.89	0.21%	636,410
Oct 27, 2026	117.43	117.43	116.05	116.64	116.64	0.06%	310,654
Oct 26, 2026	116.83	118.14	116.01	116.57	116.57	-0.10%	336,164
Oct 23, 2026	116.07	116.97	113.25	116.69	116.69	-1.62%	512,081
Oct 22, 2026	116.61	118.61	116.00	118.61	118.61	0.61%	489,239
Oct 21, 2026	119.87	120.15	117.41	117.89	117.89	-1.75%	497,674
Oct 20, 2026	117.82	120.24	117.50	119.99	119.99	0.19%	453,559
Oct 19, 2026	120.03	120.84	118.67	119.76	119.76	-0.21%	291,881
Oct 16, 2026	122.30	123.92	119.41	120.01	120.01	-1.22%	479,188
Oct 15, 2026	120.31	122.07	119.89	121.49	121.49	1.77%	415,576
Oct 14, 2026	118.75	119.44	117.68	119.38	119.38	-0.18%	368,769
Oct 13, 2026	118.00	120.23	117.06	119.60	119.60	2.00%	332,788
Oct 12, 2026	118.04	118.68	117.10	117.25	117.25	-0.66%	442,511
Oct 9, 2026	118.59	118.70	117.59	118.03	118.03	-0.42%	439,361
Oct 8, 2026	118.08	118.86	116.60	118.53	118.53	-0.92%	527,571
Oct 7, 2026	120.50	120.83	118.32	119.63	119.63	-1.94%	421,802
Oct 6, 2026	121.30	122.68	120.32	122.00	122.00	0.55%	466,177
Oct 5, 2026	121.17	122.43	120.67	121.33	121.33	0.40%	521,531
Oct 2, 2026	122.27	123.05	120.42	120.85	120.85	-0.43%	449,188
Oct 1, 2026	117.41	122.33	116.44	121.37	121.37	2.83%	591,666
Sep 30, 2026	119.80	120.39	117.59	118.03	118.03	-1.08%	516,965
Sep 29, 2026	120.43	120.53	118.56	119.32	119.32	-0.77%	603,698
Sep 28, 2026	122.17	122.64	119.82	120.24	120.24	-2.01%	767,356
Sep 25, 2026	120.02	123.59	118.89	122.71	122.71	3.77%	622,502
Sep 24, 2026	121.76	122.78	117.67	118.25	118.25	-2.83%	630,904
Sep 23, 2026	120.69	123.32	120.69	121.69	121.69	-0.58%	391,166
Sep 22, 2026	122.04	123.02	120.98	122.40	122.40	1.81%	581,539
Sep 21, 2026	121.61	121.78	119.85	120.22	120.22	-0.35%	675,537
Sep 18, 2026	122.08	122.15	119.36	120.64	120.64	-1.69%	1,680,177
Sep 17, 2026	125.55	126.04	122.38	122.72	122.72	-0.38%	698,279
Sep 16, 2026	126.85	129.66	121.28	123.19	123.19	-2.37%	1,098,609
Sep 15, 2026	127.37	128.54	125.94	126.18	126.18	-2.09%	701,800
Sep 14, 2026	128.45	130.70	128.30	128.87	128.87	-1.49%	515,069
Sep 11, 2026	129.76	131.39	129.04	130.82	130.82	2.33%	474,278
Sep 10, 2026	126.57	128.03	125.01	127.84	127.84	0.72%	359,482
Sep 9, 2026	128.63	130.11	126.63	126.93	126.93	-1.54%	465,484
Sep 8, 2026	134.43	134.78	128.79	128.91	128.91	-4.28%	622,427
Sep 4, 2026	130.45	134.93	130.27	134.68	134.68	2.77%	506,873
Sep 3, 2026	131.08	131.42	129.65	131.05	131.05	1.12%	487,539
Sep 2, 2026	124.93	130.40	124.78	129.60	129.60	4.18%	804,031
Sep 1, 2026	124.29	126.20	124.22	125.17	124.40	0.14%	593,909
Aug 31, 2026	124.58	125.62	124.00	124.99	124.22	0.78%	921,057
Aug 28, 2026	124.80	125.49	122.40	124.02	123.26	0.36%	426,033