Lear Corporation LEA
NYSE · United States · Producer Manufacturing
$117.46-0.58 (-0.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $117.04 | -0.84% | $117.41 | $118.14 | $116.46 | 17.13K |
| 2026-09-30 | $118.03 | -1.08% | $119.80 | $120.39 | $117.59 | 537.10K |
| 2026-09-29 | $119.32 | -0.77% | $120.43 | $120.53 | $118.56 | 605.40K |
| 2026-09-28 | $120.24 | -2.01% | $122.17 | $122.64 | $119.82 | 780.40K |
| 2026-09-25 | $122.71 | +3.77% | $120.02 | $123.59 | $118.89 | 637.30K |
| 2026-09-24 | $118.25 | -2.83% | $121.76 | $122.78 | $117.67 | 632.80K |
| 2026-09-23 | $121.69 | -0.58% | $120.69 | $123.32 | $120.69 | 395.00K |
| 2026-09-22 | $122.40 | +1.81% | $122.04 | $123.02 | $120.98 | 625.80K |
| 2026-09-21 | $120.22 | -0.35% | $121.61 | $121.78 | $119.85 | 688.20K |
| 2026-09-18 | $120.64 | -1.69% | $122.08 | $122.15 | $119.36 | 1.77M |
| 2026-09-17 | $122.72 | -0.38% | $125.55 | $126.04 | $122.38 | 721.80K |
| 2026-09-16 | $123.19 | -2.37% | $126.85 | $129.66 | $121.28 | 1.10M |
| 2026-09-15 | $126.18 | -2.09% | $127.37 | $128.54 | $125.94 | 708.30K |
| 2026-09-14 | $128.87 | -1.49% | $128.45 | $130.70 | $128.30 | 515.10K |
| 2026-09-11 | $130.82 | +2.33% | $129.76 | $131.39 | $129.04 | 482.30K |
| 2026-09-10 | $127.84 | +0.72% | $126.57 | $128.03 | $125.01 | 402.50K |
| 2026-09-09 | $126.93 | -1.54% | $128.63 | $130.11 | $126.63 | 468.70K |
| 2026-09-08 | $128.91 | -4.28% | $134.43 | $134.78 | $128.79 | 625.60K |
| 2026-09-04 | $134.68 | +2.77% | $130.45 | $134.93 | $130.27 | 507.90K |
| 2026-09-03 | $131.05 | +1.12% | $131.08 | $131.42 | $129.65 | 487.60K |
| 2026-09-02 | $129.60 | +3.54% | $124.93 | $130.40 | $124.78 | 804.00K |
| 2026-09-01 | $125.17 | +0.14% | $124.29 | $126.20 | $124.22 | 593.90K |
| 2026-08-31 | $124.99 | +0.78% | $124.58 | $125.62 | $124.00 | 921.10K |
| 2026-08-28 | $124.02 | +0.36% | $124.80 | $125.49 | $122.40 | 426.00K |
| 2026-08-27 | $123.57 | -0.68% | $123.58 | $124.15 | $122.27 | 548.70K |
| 2026-08-26 | $124.42 | +0.62% | $123.75 | $124.42 | $122.07 | 444.90K |
| 2026-08-25 | $123.65 | +0.61% | $123.21 | $124.35 | $122.50 | 469.50K |
| 2026-08-24 | $122.90 | -4.39% | $127.81 | $127.97 | $122.44 | 872.30K |
| 2026-08-21 | $128.54 | +2.48% | $126.91 | $128.73 | $126.40 | 430.60K |
| 2026-08-20 | $125.43 | +1.11% | $122.86 | $125.68 | $122.25 | 473.80K |
| 2026-08-19 | $124.05 | +0.12% | $125.07 | $126.01 | $123.12 | 538.30K |
| 2026-08-18 | $123.90 | -0.79% | $124.59 | $125.65 | $123.41 | 382.60K |
| 2026-08-17 | $124.89 | -0.05% | $124.70 | $125.99 | $124.36 | 668.90K |
| 2026-08-14 | $124.95 | +1.88% | $122.52 | $125.20 | $121.87 | 343.80K |
| 2026-08-13 | $122.64 | +1.16% | $121.96 | $122.82 | $120.55 | 469.30K |
| 2026-08-12 | $121.23 | -0.57% | $122.42 | $123.26 | $120.44 | 551.40K |
| 2026-08-11 | $121.93 | +0.88% | $121.96 | $123.34 | $121.16 | 431.30K |
| 2026-08-10 | $120.87 | -1.60% | $121.96 | $122.29 | $120.17 | 591.70K |
| 2026-08-07 | $122.84 | +3.16% | $119.27 | $123.08 | $119.27 | 562.30K |
| 2026-08-06 | $119.08 | -4.94% | $124.81 | $124.81 | $118.79 | 801.40K |
| 2026-08-05 | $125.27 | -0.52% | $125.75 | $128.03 | $125.03 | 732.00K |
| 2026-08-04 | $125.93 | +0.67% | $123.21 | $126.55 | $120.42 | 1.24M |
| 2026-08-03 | $125.09 | -4.25% | $127.72 | $129.42 | $124.79 | 1.42M |
| 2026-07-31 | $130.64 | -10.72% | $140.40 | $144.84 | $129.22 | 2.07M |
| 2026-07-30 | $146.33 | -0.80% | $148.65 | $149.80 | $143.41 | 1.05M |
| 2026-07-29 | $147.51 | -0.79% | $147.63 | $150.00 | $146.77 | 1.00M |
| 2026-07-28 | $148.68 | +2.54% | $145.11 | $149.75 | $145.10 | 1.04M |
| 2026-07-27 | $145.00 | +0.97% | $145.00 | $145.74 | $143.10 | 441.50K |
| 2026-07-24 | $143.60 | +0.82% | $142.22 | $144.94 | $142.11 | 248.00K |
| 2026-07-23 | $142.43 | -0.88% | $141.65 | $142.92 | $140.18 | 517.30K |
| 2026-07-22 | $143.69 | +0.61% | $143.06 | $145.54 | $142.92 | 399.20K |
| 2026-07-21 | $142.82 | +1.90% | $142.01 | $144.97 | $140.37 | 436.10K |
| 2026-07-20 | $140.16 | -1.10% | $142.00 | $143.31 | $139.96 | 392.20K |
| 2026-07-17 | $141.72 | -1.35% | $141.15 | $144.09 | $138.85 | 527.20K |
| 2026-07-16 | $143.66 | +2.33% | $140.35 | $143.74 | $140.35 | 664.10K |
| 2026-07-15 | $140.39 | +3.30% | $137.31 | $141.24 | $136.50 | 554.70K |
| 2026-07-14 | $135.91 | +0.45% | $137.03 | $138.20 | $134.60 | 376.20K |
| 2026-07-13 | $135.30 | -0.62% | $136.65 | $137.54 | $135.28 | 371.90K |
| 2026-07-10 | $136.14 | +1.02% | $135.59 | $137.58 | $135.26 | 358.30K |
| 2026-07-09 | $134.76 | +3.13% | $131.83 | $135.70 | $131.42 | 488.30K |
| 2026-07-08 | $130.67 | -0.52% | $130.68 | $130.79 | $127.41 | 452.00K |
| 2026-07-07 | $131.35 | -1.75% | $132.83 | $133.50 | $131.30 | 480.40K |
| 2026-07-06 | $133.69 | +2.17% | $131.91 | $133.89 | $130.86 | 340.90K |
| 2026-07-02 | $130.85 | +0.35% | $131.82 | $133.23 | $128.96 | 512.40K |
| 2026-07-01 | $130.39 | -2.74% | $132.97 | $133.24 | $130.32 | 390.70K |
| 2026-06-30 | $134.06 | +0.20% | $133.59 | $135.16 | $133.30 | 504.90K |
| 2026-06-29 | $133.79 | -2.23% | $135.77 | $136.28 | $131.84 | 592.70K |
| 2026-06-26 | $136.84 | -1.00% | $135.78 | $137.30 | $134.66 | 1.15M |
| 2026-06-25 | $138.22 | +1.95% | $137.08 | $138.86 | $136.36 | 443.90K |
| 2026-06-24 | $135.58 | -0.80% | $136.98 | $137.72 | $133.95 | 727.30K |
| 2026-06-23 | $136.68 | -2.86% | $139.00 | $139.67 | $135.92 | 756.70K |
| 2026-06-22 | $140.71 | +0.69% | $138.58 | $142.21 | $138.38 | 1.01M |
| 2026-06-18 | $139.75 | +1.33% | $138.59 | $141.31 | $138.18 | 951.90K |
| 2026-06-17 | $137.92 | -2.65% | $141.10 | $142.15 | $137.15 | 768.20K |
| 2026-06-16 | $141.67 | -1.92% | $144.44 | $145.34 | $141.17 | 758.10K |
| 2026-06-15 | $144.44 | -0.50% | $147.87 | $149.03 | $144.24 | 779.30K |
| 2026-06-12 | $145.16 | +0.11% | $145.50 | $146.16 | $144.28 | 654.90K |
| 2026-06-11 | $145.00 | +3.25% | $141.39 | $145.47 | $140.07 | 621.90K |
| 2026-06-10 | $140.44 | -1.21% | $141.34 | $144.66 | $139.66 | 887.90K |
| 2026-06-09 | $142.16 | -1.87% | $146.00 | $146.46 | $139.14 | 691.20K |
| 2026-06-08 | $144.87 | +2.38% | $142.26 | $145.42 | $141.62 | 579.40K |
| 2026-06-05 | $141.50 | -1.72% | $142.57 | $143.50 | $139.99 | 597.60K |
| 2026-06-04 | $143.98 | -0.62% | $144.70 | $145.79 | $143.89 | 546.40K |
| 2026-06-03 | $144.88 | -1.68% | $145.53 | $147.66 | $144.09 | 769.60K |
| 2026-06-02 | $147.36 | +2.38% | $144.60 | $150.33 | $143.88 | 640.00K |
| 2026-06-01 | $143.94 | +0.57% | $141.14 | $143.95 | $139.64 | 735.10K |
| 2026-05-29 | $143.12 | -2.59% | $147.30 | $148.81 | $142.70 | 1.08M |
| 2026-05-28 | $146.93 | +0.82% | $144.86 | $147.49 | $143.43 | 584.70K |
| 2026-05-27 | $145.74 | +1.62% | $145.39 | $149.16 | $144.49 | 938.70K |
| 2026-05-26 | $143.42 | +2.59% | $143.70 | $145.00 | $142.36 | 509.70K |