Skip to main content
logo
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
130.85
+0.46 (0.35%)
Jul 2, 2026, 4:00 PM EDT - Market closed

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026131.82133.23128.96130.85130.850.35%482,427
Jul 1, 2026132.97133.24130.32130.39130.39-2.74%390,466
Jun 30, 2026133.59135.16133.30134.06134.060.20%499,074
Jun 29, 2026135.77136.28131.84133.79133.79-2.23%585,779
Jun 26, 2026135.78137.30134.66136.84136.84-1.00%1,031,796
Jun 25, 2026137.08138.86136.36138.22138.221.95%439,922
Jun 24, 2026136.98137.72133.95135.58135.58-0.80%726,663
Jun 23, 2026139.00139.67135.92136.68136.68-2.86%756,740
Jun 22, 2026138.58142.21138.38140.71140.710.69%1,000,189
Jun 18, 2026138.59141.31138.18139.75139.751.33%945,942
Jun 17, 2026141.10142.15137.15137.92137.92-2.65%768,170
Jun 16, 2026144.44145.34141.17141.67141.67-1.92%758,046
Jun 15, 2026147.87149.03144.24144.44144.44-0.50%778,761
Jun 12, 2026145.50146.16144.28145.16145.160.11%654,890
Jun 11, 2026141.39145.47140.07145.00145.003.25%621,911
Jun 10, 2026141.34144.66139.66140.44140.44-1.21%887,359
Jun 9, 2026146.00146.46139.14142.16142.16-1.87%691,196
Jun 8, 2026142.26145.42141.62144.87144.872.38%570,780
Jun 5, 2026142.57143.50139.99141.50141.50-1.72%597,055
Jun 4, 2026144.70145.79143.89143.98143.98-0.62%538,128
Jun 3, 2026145.53147.66144.09144.88144.88-1.17%769,584
Jun 2, 2026144.60150.33143.88147.36146.592.38%640,033
Jun 1, 2026141.14143.95139.64143.94143.190.57%735,079
May 29, 2026147.30148.81142.70143.12142.37-2.59%1,084,709
May 28, 2026144.86147.49143.43146.93146.160.82%584,726
May 27, 2026145.39149.16144.49145.74144.981.62%938,713
May 26, 2026143.70145.00142.36143.42142.672.59%509,714
May 22, 2026139.45142.54138.51139.80139.070.99%398,652
May 21, 2026132.10138.53131.19138.43137.713.84%521,865
May 20, 2026129.41133.31127.98133.31132.613.52%463,436
May 19, 2026128.70129.59126.28128.78128.11-1.21%661,596
May 18, 2026133.47134.06129.97130.36129.68-1.78%751,834
May 15, 2026137.18137.36132.24132.72132.03-4.56%757,178
May 14, 2026138.89140.93137.09139.06138.331.05%584,547
May 13, 2026137.06140.99137.06137.61136.890.98%435,225
May 12, 2026137.70137.70134.70136.28135.57-0.80%471,695
May 11, 2026140.00140.52137.26137.38136.66-1.65%395,582
May 8, 2026136.15139.75135.56139.69138.963.25%569,005
May 7, 2026138.38139.26135.17135.29134.58-1.66%648,768
May 6, 2026134.02138.46133.26137.57136.854.50%593,617
May 5, 2026130.63133.06127.87131.65130.961.40%678,055
May 4, 2026131.73134.50128.24129.83129.15-1.95%815,016
May 1, 2026128.26132.43120.75132.41131.724.15%1,091,455
Apr 30, 2026124.64128.15124.64127.13126.472.66%839,547
Apr 29, 2026123.68125.33122.53123.84123.19-0.26%494,034
Apr 28, 2026126.14126.14123.47124.16123.51-1.15%587,332
Apr 27, 2026128.63130.38125.12125.61124.95-2.11%613,627
Apr 24, 2026129.68131.29127.45128.32127.65-1.08%460,383
Apr 23, 2026128.10130.75127.64129.72129.041.29%351,065
Apr 22, 2026129.25130.09127.65128.07127.40-0.31%532,093