Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	123.58	124.15	122.27	123.57	122.81	-0.68%	548,730
Aug 26, 2026	123.75	124.42	122.07	124.42	123.65	0.62%	444,942
Aug 25, 2026	123.21	124.35	122.50	123.65	122.89	0.61%	469,454
Aug 24, 2026	127.81	127.97	122.44	122.90	122.14	-4.39%	872,295
Aug 21, 2026	126.91	128.73	126.40	128.54	127.75	2.48%	430,556
Aug 20, 2026	122.86	125.68	122.25	125.43	124.66	1.11%	473,818
Aug 19, 2026	125.07	126.01	123.12	124.05	123.29	0.12%	538,284
Aug 18, 2026	124.59	125.65	123.41	123.90	123.14	-0.79%	382,591
Aug 17, 2026	124.70	125.99	124.36	124.89	124.12	-0.05%	668,881
Aug 14, 2026	122.52	125.20	121.87	124.95	124.18	1.88%	343,778
Aug 13, 2026	121.96	122.82	120.55	122.64	121.89	1.16%	469,349
Aug 12, 2026	122.42	123.26	120.44	121.23	120.48	-0.57%	551,361
Aug 11, 2026	121.96	123.34	121.16	121.93	121.18	0.88%	431,266
Aug 10, 2026	121.96	122.29	120.17	120.87	120.13	-1.60%	591,744
Aug 7, 2026	119.27	123.08	119.27	122.84	122.08	3.16%	562,308
Aug 6, 2026	124.81	124.81	118.79	119.08	118.35	-4.94%	801,436
Aug 5, 2026	125.75	128.03	125.03	125.27	124.50	-0.52%	731,952
Aug 4, 2026	123.21	126.55	120.42	125.93	125.16	0.67%	1,241,576
Aug 3, 2026	127.72	129.42	124.79	125.09	124.32	-4.25%	1,419,011
Jul 31, 2026	140.40	144.84	129.22	130.64	129.84	-10.72%	2,071,001
Jul 30, 2026	148.65	149.80	143.41	146.33	145.43	-0.80%	1,050,524
Jul 29, 2026	147.63	150.00	146.77	147.51	146.60	-0.79%	1,003,789
Jul 28, 2026	145.11	149.75	145.10	148.68	147.77	2.54%	1,041,288
Jul 27, 2026	145.00	145.74	143.10	145.00	144.11	0.97%	441,523
Jul 24, 2026	142.22	144.94	142.11	143.60	142.72	0.82%	248,138
Jul 23, 2026	141.65	142.92	140.18	142.43	141.55	-0.88%	517,310
Jul 22, 2026	143.06	145.54	142.92	143.69	142.81	0.61%	399,188
Jul 21, 2026	142.01	144.97	140.37	142.82	141.94	1.90%	436,060
Jul 20, 2026	142.00	143.31	139.96	140.16	139.30	-1.10%	392,159
Jul 17, 2026	141.15	144.09	138.85	141.72	140.85	-1.35%	527,228