Skip to main content
logo
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
120.01
-1.48 (-1.22%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026122.30123.92119.41120.01120.01-1.22%479,335
Oct 15, 2026120.31122.07119.89121.49121.491.77%415,576
Oct 14, 2026118.75119.44117.68119.38119.38-0.18%368,769
Oct 13, 2026118.00120.23117.06119.60119.602.00%332,788
Oct 12, 2026118.04118.68117.10117.25117.25-0.66%442,511
Oct 9, 2026118.59118.70117.59118.03118.03-0.42%439,361
Oct 8, 2026118.08118.86116.60118.53118.53-0.92%527,571
Oct 7, 2026120.50120.83118.32119.63119.63-1.94%421,802
Oct 6, 2026121.30122.68120.32122.00122.000.55%466,177
Oct 5, 2026121.17122.43120.67121.33121.330.40%521,531
Oct 2, 2026122.27123.05120.42120.85120.85-0.43%449,188
Oct 1, 2026117.41122.33116.44121.37121.372.83%591,666
Sep 30, 2026119.80120.39117.59118.03118.03-1.08%516,965
Sep 29, 2026120.43120.53118.56119.32119.32-0.77%603,698
Sep 28, 2026122.17122.64119.82120.24120.24-2.01%767,356
Sep 25, 2026120.02123.59118.89122.71122.713.77%622,502
Sep 24, 2026121.76122.78117.67118.25118.25-2.83%630,904
Sep 23, 2026120.69123.32120.69121.69121.69-0.58%391,166
Sep 22, 2026122.04123.02120.98122.40122.401.81%581,539
Sep 21, 2026121.61121.78119.85120.22120.22-0.35%675,537
Sep 18, 2026122.08122.15119.36120.64120.64-1.69%1,680,177
Sep 17, 2026125.55126.04122.38122.72122.72-0.38%698,279
Sep 16, 2026126.85129.66121.28123.19123.19-2.37%1,098,609
Sep 15, 2026127.37128.54125.94126.18126.18-2.09%701,800
Sep 14, 2026128.45130.70128.30128.87128.87-1.49%515,069
Sep 11, 2026129.76131.39129.04130.82130.822.33%474,278
Sep 10, 2026126.57128.03125.01127.84127.840.72%359,482
Sep 9, 2026128.63130.11126.63126.93126.93-1.54%465,484
Sep 8, 2026134.43134.78128.79128.91128.91-4.28%622,427
Sep 4, 2026130.45134.93130.27134.68134.682.77%506,873
Sep 3, 2026131.08131.42129.65131.05131.051.12%487,539
Sep 2, 2026124.93130.40124.78129.60129.604.18%804,031
Sep 1, 2026124.29126.20124.22125.17124.400.14%593,909
Aug 31, 2026124.58125.62124.00124.99124.220.78%921,057
Aug 28, 2026124.80125.49122.40124.02123.260.36%426,033
Aug 27, 2026123.58124.15122.27123.57122.81-0.68%548,730
Aug 26, 2026123.75124.42122.07124.42123.650.62%444,942
Aug 25, 2026123.21124.35122.50123.65122.890.61%469,454
Aug 24, 2026127.81127.97122.44122.90122.14-4.39%872,295
Aug 21, 2026126.91128.73126.40128.54127.752.48%430,556
Aug 20, 2026122.86125.68122.25125.43124.661.11%473,818
Aug 19, 2026125.07126.01123.12124.05123.290.12%538,284
Aug 18, 2026124.59125.65123.41123.90123.14-0.79%382,591
Aug 17, 2026124.70125.99124.36124.89124.12-0.05%668,881
Aug 14, 2026122.52125.20121.87124.95124.181.88%343,778
Aug 13, 2026121.96122.82120.55122.64121.891.16%469,349
Aug 12, 2026122.42123.26120.44121.23120.48-0.57%551,361
Aug 11, 2026121.96123.34121.16121.93121.180.88%431,266
Aug 10, 2026121.96122.29120.17120.87120.13-1.60%591,744
Aug 7, 2026119.27123.08119.27122.84122.083.16%562,308