Skip to main content
logo
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
122.40
-0.82 (-0.67%)
At close: Apr 14, 2026, 4:00 PM EDT
123.09
+0.69 (0.56%)
After-hours: Apr 14, 2026, 7:00 PM EDT

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026123.18124.25121.75122.40122.40-0.67%425,852
Apr 13, 2026123.35123.89121.73123.22123.22-1.11%378,823
Apr 10, 2026126.64127.30124.12124.60124.60-0.46%328,415
Apr 9, 2026124.09125.81123.62125.18125.180.34%490,936
Apr 8, 2026124.01125.78122.47124.75124.755.72%453,037
Apr 7, 2026117.73118.80116.41118.00118.00-0.26%676,720
Apr 6, 2026117.85118.89117.56118.31118.31-0.19%401,871
Apr 2, 2026119.76119.87116.03118.54118.54-2.88%621,503
Apr 1, 2026122.08123.16120.77122.06122.060.81%554,048
Mar 31, 2026118.37121.61117.79121.08121.083.98%418,958
Mar 30, 2026119.45119.45115.51116.45116.45-1.53%567,353
Mar 27, 2026120.41121.16117.65118.26118.26-3.03%581,545
Mar 26, 2026120.58122.96120.58121.95121.95-0.23%440,636
Mar 25, 2026122.37123.21121.55122.23122.231.53%506,497
Mar 24, 2026117.68121.06117.18120.39120.391.27%544,937
Mar 23, 2026117.87119.22116.28118.88118.884.76%1,010,557
Mar 20, 2026115.14115.55113.09113.48113.48-1.82%2,028,253
Mar 19, 2026114.73116.14113.28115.58115.58-0.54%837,007
Mar 18, 2026118.08118.67115.63116.21116.21-2.03%707,822
Mar 17, 2026118.14120.87117.14118.62118.622.13%1,074,389
Mar 16, 2026115.16116.55114.29116.15116.151.74%724,913
Mar 13, 2026116.12116.71113.24114.16114.16-1.29%531,170
Mar 12, 2026116.28116.28113.97115.65115.65-1.94%504,921
Mar 11, 2026118.86120.50117.64117.94117.94-1.12%396,099
Mar 10, 2026120.28121.62119.19119.27119.27-0.84%499,557
Mar 9, 2026117.79120.44115.30120.28120.280.08%502,073
Mar 6, 2026120.09121.64117.85120.18120.18-1.47%417,347
Mar 5, 2026120.77123.29120.28121.97121.97-0.64%398,276
Mar 4, 2026124.62125.04122.40122.76121.99-0.69%433,103
Mar 3, 2026123.40125.74120.89123.61122.83-3.08%565,553
Mar 2, 2026128.75129.35123.85127.54126.74-2.83%474,463
Feb 27, 2026131.55132.81129.00131.25130.43-1.33%444,465
Feb 26, 2026134.27135.50132.07133.02132.19-0.44%429,815
Feb 25, 2026134.72134.72131.39133.61132.77-0.38%239,188
Feb 24, 2026133.13135.25133.13134.12133.280.95%292,421
Feb 23, 2026134.76134.76131.03132.86132.03-1.40%378,371
Feb 20, 2026133.36134.87131.81134.75133.900.55%417,172
Feb 19, 2026136.31136.75132.67134.01133.17-2.11%640,579
Feb 18, 2026137.03138.71136.76136.90136.040.15%389,697
Feb 17, 2026137.93138.75135.86136.70135.84-0.85%429,780
Feb 13, 2026137.70139.55136.15137.87137.010.83%526,287
Feb 12, 2026139.59140.41134.74136.73135.87-1.55%548,515
Feb 11, 2026139.73142.84137.34138.88138.010.21%668,859
Feb 10, 2026139.76140.93137.34138.59137.72-0.47%704,556
Feb 9, 2026140.68141.28138.06139.25138.38-1.21%698,757
Feb 6, 2026135.48141.21135.48140.95140.073.60%763,034
Feb 5, 2026132.58136.13131.54136.05135.202.72%845,289
Feb 4, 2026131.00136.78125.95132.45131.6210.74%1,297,158
Feb 3, 2026117.90121.05117.90119.60118.851.36%837,172
Feb 2, 2026116.54118.91116.08118.00117.260.78%774,314