Lear Corporation - LEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	110.55	111.05	111.05	112.61	110.17	388,099
September 04, 2025	108.21	110.37	110.37	110.64	108.16	467,027
September 03, 2025	109.19	108.44	108.44	110.72	107.74	829,600
September 02, 2025	108.6	110.02	109.25	110.33	108.21	610,700
August 29, 2025	109.38	110	110	110.37	108.96	424,975
August 28, 2025	110.88	109.63	109.63	110.88	107.82	391,035
August 27, 2025	108.78	110.04	110.04	110.92	108.78	555,300
August 26, 2025	109.2	109.67	109.67	111	109.2	500,900
August 25, 2025	109	109.63	109.63	109.96	108.22	691,900
August 22, 2025	103.76	108.57	108.57	108.57	103.21	543,900
August 21, 2025	102.44	103.09	103.09	103.64	101.78	298,308
August 20, 2025	102.75	103.05	103.05	103.82	102.1	366,923
August 19, 2025	103.25	103.07	103.07	104.73	102.75	346,200
August 18, 2025	102.47	102.54	102.54	102.83	101.66	487,600
August 15, 2025	103.66	102.42	102.42	103.79	102.13	403,300
August 14, 2025	101.57	103.32	103.32	103.62	100.7	571,743
August 13, 2025	99.98	103.23	103.23	103.43	99.86	462,500
August 12, 2025	96.59	100	100	100.03	95.8	657,806
August 11, 2025	96.27	95.67	95.67	97.27	95.35	615,300
August 08, 2025	96	95.89	95.89	96.79	95.27	533,143
August 07, 2025	96.2	96.02	96.02	96.73	95.37	509,400
August 06, 2025	95.07	95.2	95.2	96.31	94.71	506,743
August 05, 2025	93.96	94.67	94.67	94.78	92.93	428,300
August 04, 2025	93.36	92.93	92.93	93.56	92.1	559,905
August 01, 2025	93.45	93.06	93.06	93.8	91.67	531,049
July 31, 2025	94	94.29	94.29	95.07	93.35	880,000
July 30, 2025	96.81	94.26	94.26	96.83	94.06	788,100
July 29, 2025	99.5	96.65	96.65	99.5	96.23	843,800
July 28, 2025	99.1	98.89	98.89	100.15	98.5	1.08M
July 25, 2025	101.86	99.39	99.39	102	97.51	1.67M
July 24, 2025	107.58	108.14	108.14	109.35	106.74	1.01M
July 23, 2025	107.68	108.79	108.79	109.38	107.23	687,000
July 22, 2025	105.84	105.81	105.81	107.27	104	800,700
July 21, 2025	105.09	105.51	105.51	106.91	104.24	809,040
July 18, 2025	105.74	104	104	106.26	103.33	493,800
July 17, 2025	106.15	105.86	105.86	107.46	105.25	571,000
July 16, 2025	105.8	106.51	106.51	106.81	105.18	468,506
July 15, 2025	107.76	105.25	105.25	107.99	105.14	419,630
July 14, 2025	106.91	107.18	107.18	107.51	105.72	388,237
July 11, 2025	107.52	106.57	106.57	108.16	106.51	510,800
July 10, 2025	108.14	107.67	107.67	109.48	107.48	594,013
July 09, 2025	106.49	107.35	107.35	107.67	106.1	592,838
July 08, 2025	103.26	106	106	106.96	102.54	1.29M
July 07, 2025	102	102.7	102.7	104.38	101.75	672,700
July 03, 2025	104.36	103.58	103.58	104.94	103.4	329,021
July 02, 2025	101.24	103.2	103.2	103.61	101	703,034
July 01, 2025	95.45	100.65	100.65	101.76	94.56	823,000
June 30, 2025	94.49	94.98	94.98	95.09	93.4	995,029
June 27, 2025	94.73	94.32	94.32	95.61	93.62	802,833
June 26, 2025	93.19	94.03	94.03	94.5	92.31	455,618
June 25, 2025	92.55	92.76	92.76	93.23	92	413,600
June 24, 2025	91.94	92.49	92.49	92.91	91.72	450,746
June 23, 2025	90.15	91.03	91.03	91.38	89.3	530,127
June 20, 2025	91.85	91.05	91.05	92.44	90.21	942,118
June 18, 2025	90.61	91.26	91.26	91.88	89.84	741,289
June 17, 2025	91.81	90.65	90.65	92.25	90.46	748,100
June 16, 2025	92.28	92.58	92.58	93.13	91.05	735,104
June 13, 2025	91.68	90.52	90.52	93.04	89.91	829,600
June 12, 2025	92.79	93.51	93.51	94.17	92.05	624,500
June 11, 2025	95.63	94	94	97.62	93.17	1.36M

Lear Corporation (LEA) NYSE