Lear Corporation - LEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	100.21	104.15	104.15	104.63	100.21	602,700
November 20, 2025	103.14	99.28	99.28	104.69	99	459,602
November 19, 2025	102.82	102.71	102.71	103.74	101.98	367,829
November 18, 2025	101.22	102.58	102.58	103.29	101.22	851,114
November 17, 2025	105.36	101.88	101.88	105.36	101.55	607,834
November 14, 2025	106.73	106.03	106.03	106.98	105.37	712,800
November 13, 2025	109.41	107.72	107.72	110.54	107.29	601,400
November 12, 2025	109.85	109.57	109.57	110.53	108.49	466,400
November 11, 2025	108.79	109.43	109.43	110.17	108.15	402,000
November 10, 2025	110.59	108.1	108.1	110.66	107.93	848,936
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

Lear Corporation (LEA) NYSE