Skip to main content
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
124.16
-1.45 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
124.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.14126.14123.50124.00--1.28%345,690
Apr 27, 2026128.63130.38125.12125.61125.61-2.11%613,627
Apr 24, 2026129.68131.29127.45128.32128.32-1.08%460,383
Apr 23, 2026128.10130.75127.64129.72129.721.29%351,065
Apr 22, 2026129.25130.09127.65128.07128.07-0.31%532,093
Apr 21, 2026129.04131.76128.36128.47128.47-0.33%352,210
Apr 20, 2026125.00129.64125.00128.90128.902.80%506,599
Apr 17, 2026123.31128.46123.15125.39125.395.25%624,130
Apr 16, 2026118.55120.01117.90119.14119.140.29%655,929
Apr 15, 2026121.70122.14117.45118.79118.79-2.95%563,828
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
Jan 30, 2026118.19118.44115.75117.09116.36-2.89%797,501
Jan 29, 2026120.50121.26118.99120.58119.821.05%370,997
Jan 28, 2026120.52120.85119.07119.33118.58-1.00%466,827
Jan 27, 2026121.01122.12119.15120.54119.780.27%456,337
Jan 26, 2026120.01120.60119.28120.21119.460.28%368,722
Jan 23, 2026121.67121.99118.77119.87119.12-1.53%765,661
Jan 22, 2026123.32124.07121.13121.73120.97-0.89%506,544
Jan 21, 2026120.34124.17120.34122.82122.053.21%575,234
Jan 20, 2026119.14119.45117.54119.00118.25-1.69%511,778
Jan 16, 2026124.52124.52119.38121.04120.28-3.27%715,121
Jan 15, 2026125.64126.27123.90125.13124.350.22%441,012
Jan 14, 2026125.52127.30123.62124.85124.070.14%694,947
Jan 13, 2026124.30125.13122.97124.67123.890.37%274,848
Jan 12, 2026123.64124.84122.07124.21123.43-0.17%441,249
Jan 9, 2026126.24126.25122.23124.42123.64-1.37%488,764
Jan 8, 2026121.07127.36120.89126.15125.363.79%550,363
Jan 7, 2026123.25123.80120.78121.54120.78-1.52%305,032
Jan 6, 2026120.00123.74119.60123.42122.652.08%401,495
Jan 5, 2026118.26121.28117.99120.91120.151.94%373,765
Jan 2, 2026115.46119.29114.91118.61117.873.50%442,972
Dec 31, 2025116.08117.12114.33114.60113.88-1.49%333,179
Dec 30, 2025116.50116.85115.67116.33115.60-0.11%283,370
Dec 29, 2025116.64117.47115.85116.46115.73-0.38%248,440
Dec 26, 2025116.55117.20116.30116.90116.170.30%216,268
Dec 24, 2025117.16117.63116.41116.55115.82-0.44%199,054
Dec 23, 2025117.94117.99116.75117.06116.33-0.73%460,362
Dec 22, 2025118.99119.25117.23117.92117.18-0.76%575,841
Dec 19, 2025117.40119.01117.18118.82118.071.36%1,694,852
Dec 18, 2025117.22118.79116.32117.22116.480.58%739,918
Dec 17, 2025115.06117.22115.06116.54115.810.89%699,364
Dec 16, 2025116.68117.44114.67115.51114.79-0.48%806,076
Dec 15, 2025114.73116.51114.36116.07115.342.14%979,767
Dec 12, 2025114.00114.67113.16113.64112.930.16%614,228
Dec 11, 2025111.94113.73111.22113.46112.751.77%968,214
Dec 10, 2025106.40111.75105.77111.49110.794.66%853,781
Dec 9, 2025104.56107.53104.56106.53105.101.04%581,063
Dec 8, 2025105.85106.64104.38105.43104.01-2.18%783,086
Dec 5, 2025108.99110.27107.68107.78106.33-1.06%473,177
Dec 4, 2025109.41110.00108.19108.94107.47-0.32%890,981
Dec 3, 2025108.00109.90107.97109.29107.821.33%807,429