Skip to main content
Lear Corporation (LEA)
NYSE: LEA · Real-Time Price · USD
133.79
-3.05 (-2.23%)
Jun 29, 2026, 3:25 PM EDT - Market open

Lear Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026135.77136.28133.37133.67--2.32%40,992
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
Apr 21, 2026129.04131.76128.36128.47127.80-0.33%352,213
Apr 20, 2026125.00129.64125.00128.90128.232.80%506,599
Apr 17, 2026123.31128.46123.15125.39124.735.25%624,468
Apr 16, 2026118.55120.01117.90119.14118.520.29%655,930
Apr 15, 2026121.70122.14117.45118.79118.17-2.95%563,838
Apr 14, 2026123.18124.25121.75122.40121.76-0.67%426,474
Apr 13, 2026123.35123.89121.73123.22122.58-1.11%378,823
Apr 10, 2026126.64127.30124.12124.60123.95-0.46%328,415
Apr 9, 2026124.09125.81123.62125.18124.530.34%490,936
Apr 8, 2026124.01125.78122.47124.75124.105.72%454,137
Apr 7, 2026117.73118.80116.41118.00117.38-0.26%676,989
Apr 6, 2026117.85118.89117.56118.31117.69-0.19%401,871
Apr 2, 2026119.76119.87116.03118.54117.92-2.88%621,513
Apr 1, 2026122.08123.16120.77122.06121.420.81%554,048
Mar 31, 2026118.37121.61117.79121.08120.453.98%418,960
Mar 30, 2026119.45119.45115.51116.45115.84-1.53%573,947
Mar 27, 2026120.41121.16117.65118.26117.64-3.03%585,211
Mar 26, 2026120.58122.96120.58121.95121.31-0.23%440,676
Mar 25, 2026122.37123.21121.55122.23121.591.53%509,502
Mar 24, 2026117.68121.06117.18120.39119.761.27%558,654
Mar 23, 2026117.87119.22116.28118.88118.264.76%1,010,559
Mar 20, 2026115.14115.55113.09113.48112.89-1.82%2,028,270
Mar 19, 2026114.73116.14113.28115.58114.98-0.54%837,577
Mar 18, 2026118.08118.67115.63116.21115.60-2.03%707,826
Mar 17, 2026118.14120.87117.14118.62118.002.13%1,074,389
Mar 16, 2026115.16116.55114.29116.15115.541.74%745,228
Mar 13, 2026116.12116.71113.24114.16113.56-1.29%531,170
Mar 12, 2026116.28116.28113.97115.65115.05-1.94%505,129
Mar 11, 2026118.86120.50117.64117.94117.32-1.12%396,099
Mar 10, 2026120.28121.62119.19119.27118.65-0.84%505,449
Mar 9, 2026117.79120.44115.30120.28119.650.08%502,073
Mar 6, 2026120.09121.64117.85120.18119.55-1.47%423,242
Mar 5, 2026120.77123.29120.28121.97121.33-0.02%399,080
Mar 4, 2026124.62125.04122.40122.76121.35-0.69%433,633
Mar 3, 2026123.40125.74120.89123.61122.19-3.08%565,553
Mar 2, 2026128.75129.35123.85127.54126.08-2.83%474,463
Feb 27, 2026131.55132.81129.00131.25129.75-1.33%444,465
Feb 26, 2026134.27135.50132.07133.02131.49-0.44%429,815
Feb 25, 2026134.72134.72131.39133.61132.08-0.38%239,188
Feb 24, 2026133.13135.25133.13134.12132.580.95%292,421
Feb 23, 2026134.76134.76131.03132.86131.34-1.40%378,371
Feb 20, 2026133.36134.87131.81134.75133.210.55%417,172
Feb 19, 2026136.31136.75132.67134.01132.47-2.11%640,579
Feb 18, 2026137.03138.71136.76136.90135.330.15%389,697
Feb 17, 2026137.93138.75135.86136.70135.13-0.85%429,780
Feb 13, 2026137.70139.55136.15137.87136.290.83%526,287
Feb 12, 2026139.59140.41134.74136.73135.16-1.55%548,515
Feb 11, 2026139.73142.84137.34138.88137.290.21%668,859
Feb 10, 2026139.76140.93137.34138.59137.00-0.47%704,556
Feb 9, 2026140.68141.28138.06139.25137.65-1.21%698,757
Feb 6, 2026135.48141.21135.48140.95139.333.60%763,034
Feb 5, 2026132.58136.13131.54136.05134.492.72%845,289
Feb 4, 2026131.00136.78125.95132.45130.9310.74%1,297,158