Lear Corporation - LEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	133.36	134.75	134.75	134.87	131.81	417,200
February 19, 2026	136.31	134.01	134.01	136.75	132.67	640,600
February 18, 2026	137.03	136.9	136.9	138.71	136.76	389,700
February 17, 2026	137.93	136.7	136.7	138.75	135.86	429,800
February 13, 2026	137.7	137.87	137.87	139.54	136.15	526,300
February 12, 2026	139.59	136.73	136.73	140.41	134.74	548,515
February 11, 2026	139.73	138.88	138.88	142.84	137.34	668,900
February 10, 2026	139.76	138.59	138.59	140.93	137.34	704,600
February 09, 2026	140.68	139.25	139.25	141.28	138.06	698,800
February 06, 2026	135.48	140.95	140.95	141.21	135.48	760,159
February 05, 2026	132.58	136.05	136.05	136.13	131.54	845,300
February 04, 2026	131	132.45	132.45	136.78	125.95	1.3M
February 03, 2026	117.9	119.6	119.6	121.05	117.9	837,172
February 02, 2026	116.54	118	118	118.91	116.08	774,314
January 30, 2026	118.19	117.09	117.09	118.44	115.75	797,501
January 29, 2026	120.5	120.58	120.58	121.26	118.99	371,000
January 28, 2026	120.52	119.33	119.33	120.85	119.07	461,353
January 27, 2026	121.01	120.54	120.54	122.12	119.15	456,337
January 26, 2026	120.01	120.21	120.21	120.6	119.28	368,722
January 23, 2026	121.67	119.87	119.87	121.99	118.77	765,661
January 22, 2026	123.32	121.73	121.73	124.07	121.13	506,544
January 21, 2026	120.34	122.82	122.82	124.17	120.34	575,234
January 20, 2026	119.14	119	119	119.45	117.54	511,800
January 16, 2026	124.52	121.04	121.04	124.52	119.38	715,121
January 15, 2026	125.64	125.13	125.13	126.27	123.9	441,012
January 14, 2026	125.52	124.85	124.85	127.3	123.62	694,947
January 13, 2026	124.3	124.67	124.67	125.13	122.97	274,848
January 12, 2026	123.64	124.21	124.21	124.84	122.07	441,249
January 09, 2026	126.24	124.42	124.42	126.25	122.23	488,800
January 08, 2026	121.07	126.15	126.15	127.36	120.89	540,140
January 07, 2026	123.25	121.54	121.54	123.8	120.78	305,032
January 06, 2026	120	123.42	123.42	123.74	119.6	401,500
January 05, 2026	118.26	120.91	120.91	121.28	117.99	373,800
January 02, 2026	115.46	118.61	118.61	119.29	114.91	443,000
December 31, 2025	116.08	114.6	114.6	117.12	114.33	333,200
December 30, 2025	116.5	116.33	116.33	116.85	115.67	283,400
December 29, 2025	116.64	116.46	116.46	117.47	115.85	248,440
December 26, 2025	116.55	116.9	116.9	117.2	116.3	216,300
December 24, 2025	117.16	116.55	116.55	117.63	116.44	199,054
December 23, 2025	117.94	117.06	117.06	117.99	116.75	452,996
December 22, 2025	118.99	117.92	117.92	119.25	117.23	575,841
December 19, 2025	117.4	118.82	118.82	119.01	117.18	1.69M
December 18, 2025	117.22	117.22	117.22	118.79	116.32	739,918
December 17, 2025	115.06	116.54	116.54	117.22	115.06	699,400
December 16, 2025	116.68	115.51	115.51	117.44	114.67	806,100
December 15, 2025	114.73	116.07	116.07	116.51	114.36	979,767
December 12, 2025	114	113.64	113.64	114.67	113.16	614,228
December 11, 2025	111.94	113.46	113.46	113.73	111.22	968,214
December 10, 2025	106.4	111.38	111.38	111.69	105.77	528,151
December 09, 2025	104.56	106.53	105.76	107.53	104.56	581,063
December 08, 2025	105.85	105.43	105.43	106.64	104.38	783,100
December 05, 2025	108.99	107.78	107.78	110.27	107.68	473,200
December 04, 2025	109.41	108.94	108.94	109.85	108.19	884,581
December 03, 2025	108	109.29	109.29	109.9	107.97	806,300
December 02, 2025	108.25	107.86	107.86	109.04	106.15	1.13M
December 01, 2025	107.15	108.22	108.22	109.77	106.79	794,914
November 28, 2025	107.98	107.36	107.36	108.77	107.04	768,300
November 26, 2025	107.43	107.77	107.77	109.8	107.02	565,900
November 25, 2025	105.86	108.34	108.34	109.06	105.45	428,407
November 24, 2025	104.29	104.88	104.88	105.65	103.5	545,871

Lear Corporation (LEA) NYSE