Lear Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	140.35	143.74	140.35	143.66	142.78	2.33%	664,109
Jul 15, 2026	137.31	141.24	136.50	140.39	139.53	3.30%	554,680
Jul 14, 2026	137.03	138.20	134.60	135.91	135.07	0.45%	376,196
Jul 13, 2026	136.65	137.54	135.28	135.30	134.47	-0.62%	371,924
Jul 10, 2026	135.59	137.58	135.26	136.14	135.30	1.02%	358,252
Jul 9, 2026	131.83	135.70	131.42	134.76	133.93	3.13%	488,290
Jul 8, 2026	130.68	130.79	127.41	130.67	129.87	-0.52%	452,046
Jul 7, 2026	132.83	133.50	131.30	131.35	130.54	-1.75%	480,428
Jul 6, 2026	131.91	133.89	130.86	133.69	132.87	2.17%	340,946
Jul 2, 2026	131.82	133.23	128.96	130.85	130.05	0.35%	512,440
Jul 1, 2026	132.97	133.24	130.32	130.39	129.59	-2.74%	390,679
Jun 30, 2026	133.59	135.16	133.30	134.06	133.24	0.20%	504,912
Jun 29, 2026	135.77	136.28	131.84	133.79	132.97	-2.23%	592,687
Jun 26, 2026	135.78	137.30	134.66	136.84	136.00	-1.00%	1,152,959