Lear Corporation - LEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lear Corporation (LEA) NYSE