Skip to main content
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
131.25
-1.77 (-1.33%)
Feb 27, 2026, 4:00 PM EST - Market closed

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026131.55132.81129.00131.25131.25-1.33%439,577
Feb 26, 2026134.27135.50132.07133.02133.02-0.44%429,815
Feb 25, 2026134.72134.72131.39133.61133.61-0.38%238,434
Feb 24, 2026133.13135.25133.13134.12134.120.95%287,895
Feb 23, 2026134.76134.76131.03132.86132.86-1.40%373,455
Feb 20, 2026133.36134.87131.81134.75134.750.55%412,049
Feb 19, 2026136.31136.75132.67134.01134.01-2.11%627,432
Feb 18, 2026137.03138.71136.76136.90136.900.15%389,697
Feb 17, 2026137.93138.75135.86136.70136.70-0.85%429,780
Feb 13, 2026137.70139.55136.15137.87137.870.83%526,287
Feb 12, 2026139.59140.41134.74136.73136.73-1.55%548,515
Feb 11, 2026139.73142.84137.34138.88138.880.21%668,859
Feb 10, 2026139.76140.93137.34138.59138.59-0.47%696,376
Feb 9, 2026140.68141.28138.06139.25139.25-1.21%687,615
Feb 6, 2026135.48141.21135.48140.95140.953.60%760,158
Feb 5, 2026132.58136.13131.54136.05136.052.72%836,880
Feb 4, 2026131.00136.78125.95132.45132.4510.74%1,297,004
Feb 3, 2026117.90121.05117.90119.60119.601.36%824,027
Feb 2, 2026116.54118.91116.08118.00118.000.78%774,314
Jan 30, 2026118.19118.44115.75117.09117.09-2.89%797,462
Jan 29, 2026120.50121.26118.99120.58120.581.05%363,407
Jan 28, 2026120.52120.85119.07119.33119.33-1.00%461,353
Jan 27, 2026121.01122.12119.15120.54120.540.27%456,337
Jan 26, 2026120.01120.60119.28120.21120.210.28%368,624
Jan 23, 2026121.67121.99118.77119.87119.87-1.53%765,460
Jan 22, 2026123.32124.07121.13121.73121.73-0.89%499,733
Jan 21, 2026120.34124.17120.34122.82122.823.21%568,423
Jan 20, 2026119.14119.45117.54119.00119.00-1.69%511,776
Jan 16, 2026124.52124.52119.38121.04121.04-3.27%713,522
Jan 15, 2026125.64126.27123.90125.13125.130.22%440,606
Jan 14, 2026125.52127.30123.62124.85124.850.14%694,942
Jan 13, 2026124.30125.13122.97124.67124.670.37%274,848
Jan 12, 2026123.64124.84122.07124.21124.21-0.17%441,249
Jan 9, 2026126.24126.25122.23124.42124.42-1.37%488,763
Jan 8, 2026121.07127.36120.89126.15126.153.79%550,363
Jan 7, 2026123.25123.80120.78121.54121.54-1.52%305,016
Jan 6, 2026120.00123.74119.60123.42123.422.08%401,467
Jan 5, 2026118.26121.28117.99120.91120.911.94%373,765
Jan 2, 2026115.46119.29114.91118.61118.613.50%437,441
Dec 31, 2025116.08117.12114.33114.60114.60-1.49%330,133
Dec 30, 2025116.50116.85115.67116.33116.33-0.11%282,294
Dec 29, 2025116.64117.47115.85116.46116.46-0.38%247,116
Dec 26, 2025116.55117.20116.30116.90116.900.30%216,268
Dec 24, 2025117.16117.63116.41116.55116.55-0.44%195,048
Dec 23, 2025117.94117.99116.75117.06117.06-0.73%452,996
Dec 22, 2025118.99119.25117.23117.92117.92-0.76%564,294
Dec 19, 2025117.40119.01117.18118.82118.821.36%1,661,143
Dec 18, 2025117.22118.79116.32117.22117.220.58%739,917
Dec 17, 2025115.06117.22115.06116.54116.540.89%699,364
Dec 16, 2025116.68117.44114.67115.51115.51-0.48%806,076
Dec 15, 2025114.73116.51114.36116.07116.072.14%979,767
Dec 12, 2025114.00114.67113.16113.64113.640.16%614,228
Dec 11, 2025111.94113.73111.22113.46113.461.77%968,214
Dec 10, 2025106.40111.75105.77111.49111.494.66%853,781
Dec 9, 2025104.56107.53104.56106.53105.761.04%581,063
Dec 8, 2025105.85106.64104.38105.43104.67-2.18%783,086
Dec 5, 2025108.99110.27107.68107.78107.00-1.06%473,177
Dec 4, 2025109.41110.00108.19108.94108.15-0.32%890,981
Dec 3, 2025108.00109.90107.97109.29108.501.33%807,429
Dec 2, 2025108.25109.04106.15107.86107.08-0.33%1,126,352
Dec 1, 2025107.15109.77106.79108.22107.440.80%794,914
Nov 28, 2025107.98108.77107.04107.36106.58-0.38%768,276
Nov 26, 2025107.43109.80107.02107.77106.99-0.53%565,866
Nov 25, 2025105.86109.06105.45108.34107.563.30%428,407
Nov 24, 2025104.29105.65103.50104.88104.120.70%545,871
Nov 21, 2025100.21104.63100.21104.15103.404.91%602,688
Nov 20, 2025103.14104.6999.0099.2898.56-3.34%459,602
Nov 19, 2025102.82103.74101.98102.71101.970.13%367,829
Nov 18, 2025101.22103.29101.22102.58101.840.69%851,114
Nov 17, 2025105.36105.36101.55101.88101.14-3.91%607,834
Nov 14, 2025106.73106.98105.37106.03105.26-1.57%712,836
Nov 13, 2025109.41110.54107.29107.72106.94-1.69%601,399
Nov 12, 2025109.85110.53108.49109.57108.780.13%466,403
Nov 11, 2025108.79110.17108.15109.43108.641.23%401,963
Nov 10, 2025110.59110.66107.93108.10107.32-1.84%848,936
Nov 7, 2025108.30110.94108.30110.13109.331.59%582,028
Nov 6, 2025109.32109.69107.80108.41107.63-0.67%701,959
Nov 5, 2025106.20110.26106.05109.14108.352.33%770,890
Nov 4, 2025106.97107.91105.38106.66105.89-1.42%857,050
Nov 3, 2025104.32108.91103.65108.20107.423.39%1,037,300
Oct 31, 2025106.05110.8899.12104.65103.891.09%1,074,251
Oct 30, 2025102.56104.66102.04103.52102.77-0.54%941,066
Oct 29, 2025103.15104.76102.28104.08103.330.88%914,974
Oct 28, 2025101.22103.32100.70103.17102.421.41%450,664
Oct 27, 2025102.26103.58101.22101.74101.00-0.17%505,058
Oct 24, 2025101.32102.44101.08101.91101.171.14%452,625
Oct 23, 2025100.74101.2799.83100.76100.030.65%410,274
Oct 22, 2025100.96101.3199.49100.1199.39-0.82%325,184
Oct 21, 2025100.49102.0799.68100.94100.211.90%510,173
Oct 20, 2025100.06100.4199.0199.0698.34-0.40%465,616
Oct 17, 202599.36100.9698.7999.4698.74-0.98%596,461
Oct 16, 2025100.07100.7998.94100.4499.710.18%534,789
Oct 15, 2025100.04101.4699.40100.2699.530.41%466,488
Oct 14, 202596.1699.9596.0499.8599.132.05%605,252
Oct 13, 202597.7398.8797.2697.8497.131.10%532,002
Oct 10, 202599.62100.6196.4496.7896.08-2.11%532,501
Oct 9, 2025101.38101.3897.4598.8798.15-2.03%620,664
Oct 8, 202599.89101.3598.77100.92100.191.54%445,185
Oct 7, 2025102.37102.6699.1299.3998.67-3.43%525,918
Oct 6, 2025104.25104.63102.61102.92102.18-1.03%448,254