Lear Corporation - LEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	108.3	110.13	110.13	110.94	108.3	582,028
November 06, 2025	109.32	108.41	108.41	109.69	107.8	702,000
November 05, 2025	106.2	109.14	109.14	110.26	106.05	770,900
November 04, 2025	106.97	106.66	106.66	107.91	105.38	857,100
November 03, 2025	104.32	108.2	108.2	108.91	103.65	1.04M
October 31, 2025	106.05	104.65	104.65	110.88	99.12	1.07M
October 30, 2025	102.56	103.52	103.52	104.66	102.04	941,100
October 29, 2025	103.15	104.08	104.08	104.76	102.28	915,000
October 28, 2025	101.22	103.17	103.17	103.32	100.7	450,700
October 27, 2025	102.26	101.74	101.74	103.58	101.22	505,100
October 24, 2025	101.32	101.91	101.91	102.44	101.08	452,625
October 23, 2025	100.74	100.76	100.76	101.27	99.83	410,300
October 22, 2025	100.96	100.11	100.11	101.31	99.49	325,200
October 21, 2025	100.49	100.94	100.94	102.07	99.68	510,200
October 20, 2025	100.06	99.06	99.06	100.41	99.01	465,616
October 17, 2025	99.36	99.46	99.46	100.96	98.79	596,500
October 16, 2025	100.07	100.44	100.44	100.79	98.94	534,800
October 15, 2025	100.04	100.26	100.26	101.46	99.4	466,488
October 14, 2025	96.16	99.85	99.85	99.95	96.04	605,300
October 13, 2025	97.73	97.84	97.84	98.87	97.26	532,002
October 10, 2025	99.62	96.78	96.78	100.61	96.44	532,501
October 09, 2025	101.38	98.87	98.87	101.38	97.45	620,700
October 08, 2025	99.89	100.92	100.92	101.35	98.77	445,200
October 07, 2025	102.37	99.39	99.39	102.66	99.12	525,918
October 06, 2025	104.25	102.92	102.92	104.63	102.61	448,300
October 03, 2025	102.3	103.99	103.99	104	101.95	606,866
October 02, 2025	101.61	102.5	102.5	102.88	100.87	694,000
October 01, 2025	100.31	101.25	101.25	101.56	99.68	743,000
September 30, 2025	100.07	100.61	100.61	101.66	99.64	697,612
September 29, 2025	102	100.1	100.1	102	99.14	652,431
September 26, 2025	100.37	101.44	101.44	101.98	99.81	887,400
September 25, 2025	101.43	100.26	100.26	101.43	98.85	1.31M
September 24, 2025	102.34	101.68	101.68	102.89	101.06	843,519
September 23, 2025	103.66	103.09	103.09	105	102.65	817,600
September 22, 2025	105.02	103.07	103.07	105.29	102.32	619,218
September 19, 2025	106.96	105.34	105.34	106.96	104.61	1.51M
September 18, 2025	106.13	107.35	107.35	107.97	105.25	526,502
September 17, 2025	105.2	105.88	105.88	108.55	105	704,222
September 16, 2025	105.51	105.19	105.19	105.51	103.58	1.04M
September 15, 2025	106.61	105.31	105.31	106.75	104.46	590,300
September 12, 2025	108.51	105.63	105.63	108.73	105.52	838,920
September 11, 2025	108.58	109.18	109.18	111.87	108.09	1.06M
September 10, 2025	109	108.33	108.33	109.82	107.68	693,200
September 09, 2025	112.48	111.05	111.05	113.1	110.21	683,838
September 08, 2025	111	112.75	112.75	113	109.94	613,200
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

Lear Corporation (LEA) NYSE