Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
107.78
-1.16 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
109.91
+2.13 (1.98%)
After-hours: Dec 5, 2025, 7:09 PM EST
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.99 | 110.27 | 107.68 | 107.78 | 107.78 | -1.06% | 473,173 |
| Dec 4, 2025 | 109.41 | 110.00 | 108.19 | 108.94 | 108.94 | -0.32% | 890,981 |
| Dec 3, 2025 | 108.00 | 109.90 | 107.97 | 109.29 | 109.29 | 1.33% | 806,268 |
| Dec 2, 2025 | 108.25 | 109.04 | 106.15 | 107.86 | 107.86 | -0.33% | 1,115,752 |
| Dec 1, 2025 | 107.15 | 109.77 | 106.79 | 108.22 | 108.22 | 0.80% | 794,914 |
| Nov 28, 2025 | 107.98 | 108.77 | 107.04 | 107.36 | 107.36 | -0.38% | 768,276 |
| Nov 26, 2025 | 107.43 | 109.80 | 107.02 | 107.77 | 107.77 | -0.53% | 565,866 |
| Nov 25, 2025 | 105.86 | 109.06 | 105.45 | 108.34 | 108.34 | 3.30% | 428,407 |
| Nov 24, 2025 | 104.29 | 105.65 | 103.50 | 104.88 | 104.88 | 0.70% | 545,871 |
| Nov 21, 2025 | 100.21 | 104.63 | 100.21 | 104.15 | 104.15 | 4.91% | 602,688 |
| Nov 20, 2025 | 103.14 | 104.69 | 99.00 | 99.28 | 99.28 | -3.34% | 459,602 |
| Nov 19, 2025 | 102.82 | 103.74 | 101.98 | 102.71 | 102.71 | 0.13% | 367,829 |
| Nov 18, 2025 | 101.22 | 103.29 | 101.22 | 102.58 | 102.58 | 0.69% | 851,114 |
| Nov 17, 2025 | 105.36 | 105.36 | 101.55 | 101.88 | 101.88 | -3.91% | 607,834 |
| Nov 14, 2025 | 106.73 | 106.98 | 105.37 | 106.03 | 106.03 | -1.57% | 712,836 |
| Nov 13, 2025 | 109.41 | 110.54 | 107.29 | 107.72 | 107.72 | -1.69% | 601,399 |
| Nov 12, 2025 | 109.85 | 110.53 | 108.49 | 109.57 | 109.57 | 0.13% | 466,403 |
| Nov 11, 2025 | 108.79 | 110.17 | 108.15 | 109.43 | 109.43 | 1.23% | 401,963 |
| Nov 10, 2025 | 110.59 | 110.66 | 107.93 | 108.10 | 108.10 | -1.84% | 848,936 |
| Nov 7, 2025 | 108.30 | 110.94 | 108.30 | 110.13 | 110.13 | 1.59% | 582,028 |
| Nov 6, 2025 | 109.32 | 109.69 | 107.80 | 108.41 | 108.41 | -0.67% | 701,959 |
| Nov 5, 2025 | 106.20 | 110.26 | 106.05 | 109.14 | 109.14 | 2.33% | 770,890 |
| Nov 4, 2025 | 106.97 | 107.91 | 105.38 | 106.66 | 106.66 | -1.42% | 857,050 |
| Nov 3, 2025 | 104.32 | 108.91 | 103.65 | 108.20 | 108.20 | 3.39% | 1,037,300 |
| Oct 31, 2025 | 106.05 | 110.88 | 99.12 | 104.65 | 104.65 | 1.09% | 1,074,251 |
| Oct 30, 2025 | 102.56 | 104.66 | 102.04 | 103.52 | 103.52 | -0.54% | 941,066 |
| Oct 29, 2025 | 103.15 | 104.76 | 102.28 | 104.08 | 104.08 | 0.88% | 914,974 |
| Oct 28, 2025 | 101.22 | 103.32 | 100.70 | 103.17 | 103.17 | 1.41% | 450,664 |
| Oct 27, 2025 | 102.26 | 103.58 | 101.22 | 101.74 | 101.74 | -0.17% | 505,058 |
| Oct 24, 2025 | 101.32 | 102.44 | 101.08 | 101.91 | 101.91 | 1.14% | 452,625 |
| Oct 23, 2025 | 100.74 | 101.27 | 99.83 | 100.76 | 100.76 | 0.65% | 410,274 |
| Oct 22, 2025 | 100.96 | 101.31 | 99.49 | 100.11 | 100.11 | -0.82% | 325,184 |
| Oct 21, 2025 | 100.49 | 102.07 | 99.68 | 100.94 | 100.94 | 1.90% | 510,173 |
| Oct 20, 2025 | 100.06 | 100.41 | 99.01 | 99.06 | 99.06 | -0.40% | 465,616 |
| Oct 17, 2025 | 99.36 | 100.96 | 98.79 | 99.46 | 99.46 | -0.98% | 596,461 |
| Oct 16, 2025 | 100.07 | 100.79 | 98.94 | 100.44 | 100.44 | 0.18% | 534,789 |
| Oct 15, 2025 | 100.04 | 101.46 | 99.40 | 100.26 | 100.26 | 0.41% | 466,488 |
| Oct 14, 2025 | 96.16 | 99.95 | 96.04 | 99.85 | 99.85 | 2.05% | 605,252 |
| Oct 13, 2025 | 97.73 | 98.87 | 97.26 | 97.84 | 97.84 | 1.10% | 532,002 |
| Oct 10, 2025 | 99.62 | 100.61 | 96.44 | 96.78 | 96.78 | -2.11% | 532,501 |
| Oct 9, 2025 | 101.38 | 101.38 | 97.45 | 98.87 | 98.87 | -2.03% | 620,664 |
| Oct 8, 2025 | 99.89 | 101.35 | 98.77 | 100.92 | 100.92 | 1.54% | 445,185 |
| Oct 7, 2025 | 102.37 | 102.66 | 99.12 | 99.39 | 99.39 | -3.43% | 525,918 |
| Oct 6, 2025 | 104.25 | 104.63 | 102.61 | 102.92 | 102.92 | -1.03% | 448,254 |
| Oct 3, 2025 | 102.30 | 104.00 | 101.95 | 103.99 | 103.99 | 1.45% | 606,866 |
| Oct 2, 2025 | 101.61 | 102.88 | 100.87 | 102.50 | 102.50 | 1.23% | 693,961 |
| Oct 1, 2025 | 100.31 | 101.56 | 99.68 | 101.25 | 101.25 | 0.64% | 742,998 |
| Sep 30, 2025 | 100.07 | 101.66 | 99.64 | 100.61 | 100.61 | 0.51% | 697,612 |
| Sep 29, 2025 | 102.00 | 102.00 | 99.14 | 100.10 | 100.10 | -1.32% | 652,431 |
| Sep 26, 2025 | 100.37 | 101.98 | 99.81 | 101.44 | 101.44 | 1.18% | 887,392 |
| Sep 25, 2025 | 101.43 | 101.43 | 98.85 | 100.26 | 100.26 | -1.40% | 1,310,860 |
| Sep 24, 2025 | 102.34 | 102.89 | 101.06 | 101.68 | 101.68 | -1.37% | 843,519 |
| Sep 23, 2025 | 103.66 | 105.00 | 102.65 | 103.09 | 103.09 | 0.02% | 817,562 |
| Sep 22, 2025 | 105.02 | 105.29 | 102.32 | 103.07 | 103.07 | -2.15% | 619,218 |
| Sep 19, 2025 | 106.96 | 106.96 | 104.61 | 105.34 | 105.34 | -1.87% | 1,506,074 |
| Sep 18, 2025 | 106.13 | 107.97 | 105.25 | 107.35 | 107.35 | 1.39% | 526,502 |
| Sep 17, 2025 | 105.20 | 108.55 | 105.00 | 105.88 | 105.88 | 0.66% | 704,222 |
| Sep 16, 2025 | 105.51 | 105.51 | 103.58 | 105.19 | 105.19 | -0.11% | 1,040,505 |
| Sep 15, 2025 | 106.61 | 106.75 | 104.46 | 105.31 | 105.31 | -0.30% | 590,295 |
| Sep 12, 2025 | 108.51 | 108.73 | 105.52 | 105.63 | 105.63 | -3.25% | 838,920 |
| Sep 11, 2025 | 108.58 | 111.87 | 108.09 | 109.18 | 109.18 | 0.78% | 1,057,753 |
| Sep 10, 2025 | 109.00 | 109.82 | 107.68 | 108.33 | 108.33 | -2.45% | 693,152 |
| Sep 9, 2025 | 112.48 | 113.10 | 110.21 | 111.05 | 111.05 | -1.51% | 683,838 |
| Sep 8, 2025 | 111.00 | 113.00 | 109.94 | 112.75 | 112.75 | 1.53% | 613,174 |
| Sep 5, 2025 | 110.80 | 112.64 | 110.17 | 111.05 | 111.05 | 0.62% | 388,099 |
| Sep 4, 2025 | 108.21 | 110.64 | 108.16 | 110.37 | 110.37 | 1.78% | 467,027 |
| Sep 3, 2025 | 109.19 | 110.72 | 107.74 | 108.44 | 108.44 | -1.44% | 829,558 |
| Sep 2, 2025 | 108.60 | 110.33 | 108.21 | 110.02 | 109.25 | 0.02% | 610,685 |
| Aug 29, 2025 | 109.38 | 110.37 | 108.96 | 110.00 | 109.23 | 0.34% | 424,988 |
| Aug 28, 2025 | 110.88 | 110.88 | 107.82 | 109.63 | 108.86 | -0.37% | 391,035 |
| Aug 27, 2025 | 108.78 | 110.92 | 108.78 | 110.04 | 109.27 | 0.34% | 555,263 |
| Aug 26, 2025 | 109.20 | 111.00 | 109.20 | 109.67 | 108.90 | 0.04% | 500,862 |
| Aug 25, 2025 | 109.00 | 109.96 | 108.22 | 109.63 | 108.86 | 0.98% | 691,880 |
| Aug 22, 2025 | 103.76 | 108.57 | 103.21 | 108.57 | 107.81 | 5.32% | 543,873 |
| Aug 21, 2025 | 102.44 | 103.64 | 101.78 | 103.09 | 102.37 | 0.04% | 298,308 |
| Aug 20, 2025 | 102.75 | 103.82 | 102.10 | 103.05 | 102.33 | -0.02% | 366,923 |
| Aug 19, 2025 | 103.25 | 104.73 | 102.75 | 103.07 | 102.35 | 0.52% | 346,169 |
| Aug 18, 2025 | 102.47 | 102.83 | 101.66 | 102.54 | 101.82 | 0.12% | 487,567 |
| Aug 15, 2025 | 103.66 | 103.79 | 102.13 | 102.42 | 101.70 | -0.87% | 403,298 |
| Aug 14, 2025 | 101.57 | 103.62 | 100.70 | 103.32 | 102.60 | 0.09% | 571,743 |
| Aug 13, 2025 | 99.98 | 103.43 | 99.86 | 103.23 | 102.51 | 3.23% | 462,457 |
| Aug 12, 2025 | 96.59 | 100.03 | 95.80 | 100.00 | 99.30 | 4.53% | 657,806 |
| Aug 11, 2025 | 96.27 | 97.27 | 95.35 | 95.67 | 95.00 | -0.23% | 615,277 |
| Aug 8, 2025 | 96.00 | 96.79 | 95.27 | 95.89 | 95.22 | -0.14% | 533,143 |
| Aug 7, 2025 | 96.20 | 96.73 | 95.37 | 96.02 | 95.35 | 0.86% | 509,399 |
| Aug 6, 2025 | 95.07 | 96.31 | 94.71 | 95.20 | 94.53 | 0.56% | 506,743 |
| Aug 5, 2025 | 93.96 | 94.78 | 92.93 | 94.67 | 94.01 | 1.87% | 428,279 |
| Aug 4, 2025 | 93.36 | 93.56 | 92.10 | 92.93 | 92.28 | -0.14% | 559,905 |
| Aug 1, 2025 | 93.45 | 93.80 | 91.67 | 93.06 | 92.41 | -1.30% | 531,049 |
| Jul 31, 2025 | 94.00 | 95.07 | 93.35 | 94.29 | 93.63 | 0.03% | 879,961 |
| Jul 30, 2025 | 96.81 | 96.83 | 94.06 | 94.26 | 93.60 | -2.47% | 788,064 |
| Jul 29, 2025 | 99.50 | 99.50 | 96.23 | 96.65 | 95.97 | -2.27% | 843,772 |
| Jul 28, 2025 | 99.10 | 100.15 | 98.50 | 98.89 | 98.20 | -0.50% | 1,082,989 |
| Jul 25, 2025 | 101.86 | 102.00 | 97.51 | 99.39 | 98.69 | -8.09% | 1,671,360 |
| Jul 24, 2025 | 107.58 | 109.35 | 106.74 | 108.14 | 107.38 | -0.60% | 1,012,391 |
| Jul 23, 2025 | 107.68 | 109.38 | 107.23 | 108.79 | 108.03 | 2.82% | 686,983 |
| Jul 22, 2025 | 105.84 | 107.27 | 104.00 | 105.81 | 105.07 | 0.28% | 800,698 |
| Jul 21, 2025 | 105.09 | 106.91 | 104.24 | 105.51 | 104.77 | 1.45% | 809,040 |
| Jul 18, 2025 | 105.74 | 106.26 | 103.33 | 104.00 | 103.27 | -1.76% | 493,780 |
| Jul 17, 2025 | 106.15 | 107.46 | 105.25 | 105.86 | 105.12 | -0.61% | 570,959 |