NYSE : LEA
Lear Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 118.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lear Corporation (LEA) closed at 120.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 120.09 | 120.71 | 120.09 | 120.61 | 8,206 | +1.83% |
| 2026-10-30 | 120.13 | 121.83 | 116.91 | 118.44 | 841,261 | +0.90% |
| 2026-10-29 | 117.48 | 119.09 | 115.85 | 117.38 | 737,073 | +0.42% |
| 2026-10-28 | 116.52 | 116.89 | 115.03 | 116.89 | 636,410 | +0.21% |
| 2026-10-27 | 117.43 | 117.43 | 116.045 | 116.64 | 310,654 | +0.06% |
| 2026-10-26 | 116.83 | 118.135 | 116.01 | 116.57 | 336,164 | -0.10% |
| 2026-10-23 | 116.07 | 116.97 | 113.25 | 116.69 | 512,081 | -1.62% |
| 2026-10-22 | 116.61 | 118.61 | 116 | 118.61 | 489,239 | +0.61% |
| 2026-10-21 | 119.87 | 120.15 | 117.41 | 117.89 | 497,674 | -1.75% |
| 2026-10-20 | 117.82 | 120.24 | 117.495 | 119.99 | 453,559 | +0.19% |
| 2026-10-19 | 120.03 | 120.84 | 118.67 | 119.76 | 291,881 | -0.21% |
| 2026-10-16 | 122.3 | 123.92 | 119.41 | 120.01 | 479,188 | -1.22% |
| 2026-10-15 | 120.31 | 122.07 | 119.885 | 121.49 | 415,576 | +1.77% |
| 2026-10-14 | 118.75 | 119.44 | 117.68 | 119.38 | 368,769 | -0.18% |
| 2026-10-13 | 118 | 120.23 | 117.06 | 119.6 | 332,788 | +2.00% |
| 2026-10-12 | 118.04 | 118.68 | 117.1 | 117.25 | 442,511 | -0.66% |
| 2026-10-09 | 118.59 | 118.7 | 117.59 | 118.03 | 439,361 | -0.42% |
| 2026-10-08 | 118.08 | 118.86 | 116.6 | 118.53 | 527,571 | -0.92% |
| 2026-10-07 | 120.5 | 120.83 | 118.32 | 119.63 | 421,802 | -1.94% |
| 2026-10-06 | 121.3 | 122.68 | 120.315 | 122 | 466,177 | +0.55% |
| 2026-10-05 | 121.17 | 122.43 | 120.67 | 121.33 | 521,530 | +0.40% |
| 2026-10-02 | 122.27 | 123.05 | 120.42 | 120.85 | 449,188 | -0.43% |
| 2026-10-01 | 117.41 | 122.33 | 116.435 | 121.37 | 591,666 | +2.83% |
| 2026-09-30 | 119.8 | 120.385 | 117.585 | 118.03 | 516,965 | -1.08% |
| 2026-09-29 | 120.43 | 120.525 | 118.561 | 119.32 | 603,698 | -0.77% |
| 2026-09-28 | 122.17 | 122.64 | 119.82 | 120.24 | 767,356 | -2.01% |
| 2026-09-25 | 120.02 | 123.59 | 118.89 | 122.71 | 622,502 | +3.77% |
| 2026-09-24 | 121.76 | 122.78 | 117.665 | 118.25 | 630,904 | -2.83% |
| 2026-09-23 | 120.69 | 123.32 | 120.69 | 121.69 | 391,166 | -0.58% |
| 2026-09-22 | 122.04 | 123.02 | 120.98 | 122.4 | 581,539 | +1.81% |
| 2026-09-21 | 121.61 | 121.78 | 119.85 | 120.22 | 675,537 | -0.35% |
| 2026-09-18 | 122.08 | 122.145 | 119.36 | 120.64 | 1,680,177 | -1.69% |
| 2026-09-17 | 125.55 | 126.04 | 122.38 | 122.72 | 698,279 | -0.38% |
| 2026-09-16 | 126.85 | 129.66 | 121.28 | 123.19 | 1,098,609 | -2.37% |
| 2026-09-15 | 127.37 | 128.54 | 125.94 | 126.18 | 701,800 | -2.09% |
| 2026-09-14 | 128.45 | 130.7 | 128.303 | 128.87 | 515,069 | -1.49% |
| 2026-09-11 | 129.76 | 131.39 | 129.04 | 130.82 | 474,278 | +2.33% |
| 2026-09-10 | 126.57 | 128.03 | 125.01 | 127.84 | 359,482 | +0.72% |
| 2026-09-09 | 128.63 | 130.105 | 126.63 | 126.93 | 465,484 | -1.54% |
| 2026-09-08 | 134.43 | 134.78 | 128.785 | 128.91 | 622,427 | -4.28% |
| 2026-09-04 | 130.45 | 134.93 | 130.265 | 134.68 | 506,873 | +2.77% |
| 2026-09-03 | 131.08 | 131.42 | 129.645 | 131.05 | 487,539 | +1.12% |
| 2026-09-02 | 124.93 | 130.4 | 124.78 | 129.6 | 804,031 | +4.18% |
| 2026-09-01 | 124.29 | 126.2 | 124.22 | 125.17 | 593,909 | +0.14% |
| 2026-08-31 | 124.58 | 125.62 | 124 | 124.99 | 921,057 | +0.78% |
| 2026-08-28 | 124.8 | 125.49 | 122.4 | 124.02 | 426,033 | +0.36% |
| 2026-08-27 | 123.58 | 124.153 | 122.27 | 123.57 | 548,730 | -0.68% |
| 2026-08-26 | 123.75 | 124.42 | 122.07 | 124.42 | 444,942 | +0.62% |
| 2026-08-25 | 123.21 | 124.345 | 122.5 | 123.65 | 469,454 | +0.61% |
| 2026-08-24 | 127.81 | 127.97 | 122.44 | 122.9 | 872,295 | -4.39% |
| 2026-08-21 | 126.91 | 128.73 | 126.395 | 128.54 | 430,556 | +2.48% |
| 2026-08-20 | 122.86 | 125.68 | 122.245 | 125.43 | 473,818 | +1.11% |
| 2026-08-19 | 125.07 | 126.01 | 123.12 | 124.05 | 538,284 | +0.12% |
| 2026-08-18 | 124.59 | 125.645 | 123.41 | 123.9 | 382,591 | -0.79% |
| 2026-08-17 | 124.7 | 125.985 | 124.36 | 124.89 | 668,881 | -0.05% |
| 2026-08-14 | 122.52 | 125.2 | 121.87 | 124.95 | 343,778 | +1.88% |
| 2026-08-13 | 121.96 | 122.82 | 120.55 | 122.64 | 469,349 | +1.16% |
| 2026-08-12 | 122.42 | 123.255 | 120.44 | 121.23 | 551,361 | -0.57% |
| 2026-08-11 | 121.96 | 123.34 | 121.163 | 121.93 | 431,266 | +0.88% |
| 2026-08-10 | 121.96 | 122.285 | 120.17 | 120.87 | 591,744 | -1.60% |
| 2026-08-07 | 119.27 | 123.075 | 119.27 | 122.84 | 562,308 | +3.16% |
| 2026-08-06 | 124.81 | 124.81 | 118.79 | 119.08 | 801,436 | -4.94% |
| 2026-08-05 | 125.75 | 128.025 | 125.03 | 125.27 | 731,952 | -0.52% |
| 2026-08-04 | 123.21 | 126.55 | 120.42 | 125.93 | 1,241,576 | +0.67% |
| 2026-08-03 | 127.72 | 129.415 | 124.79 | 125.09 | 1,419,011 | -4.25% |
| 2026-07-31 | 140.4 | 144.84 | 129.22 | 130.64 | 2,071,001 | -10.72% |
| 2026-07-30 | 148.65 | 149.803 | 143.41 | 146.33 | 1,050,524 | -0.80% |
| 2026-07-29 | 147.63 | 150 | 146.77 | 147.51 | 1,003,789 | -0.79% |
| 2026-07-28 | 145.11 | 149.75 | 145.095 | 148.68 | 1,041,288 | +2.54% |
| 2026-07-27 | 145 | 145.74 | 143.095 | 145 | 441,523 | +0.97% |
| 2026-07-24 | 142.22 | 144.935 | 142.11 | 143.6 | 248,138 | +0.82% |
| 2026-07-23 | 141.65 | 142.915 | 140.18 | 142.43 | 517,310 | -0.88% |
| 2026-07-22 | 143.06 | 145.54 | 142.92 | 143.69 | 399,188 | +0.61% |
| 2026-07-21 | 142.01 | 144.97 | 140.365 | 142.82 | 436,060 | +1.90% |
| 2026-07-20 | 142 | 143.31 | 139.96 | 140.16 | 392,159 | -1.10% |
| 2026-07-17 | 141.15 | 144.09 | 138.85 | 141.72 | 527,228 | -1.35% |
| 2026-07-16 | 140.35 | 143.74 | 140.35 | 143.66 | 664,109 | +2.33% |
| 2026-07-15 | 137.31 | 141.24 | 136.5 | 140.39 | 554,680 | +3.30% |
| 2026-07-14 | 137.03 | 138.2 | 134.595 | 135.91 | 376,196 | +0.45% |
| 2026-07-13 | 136.65 | 137.535 | 135.28 | 135.3 | 371,924 | -0.62% |
| 2026-07-10 | 135.59 | 137.575 | 135.255 | 136.14 | 358,252 | +1.02% |
| 2026-07-09 | 131.83 | 135.7 | 131.42 | 134.76 | 488,290 | +3.13% |
| 2026-07-08 | 130.68 | 130.79 | 127.41 | 130.67 | 452,046 | -0.52% |
| 2026-07-07 | 132.83 | 133.5 | 131.3 | 131.35 | 480,428 | -1.75% |
| 2026-07-06 | 131.91 | 133.89 | 130.86 | 133.69 | 340,946 | +2.17% |
| 2026-07-02 | 131.82 | 133.23 | 128.96 | 130.85 | 512,440 | +0.35% |
| 2026-07-01 | 132.97 | 133.235 | 130.32 | 130.39 | 390,679 | -2.74% |
| 2026-06-30 | 133.59 | 135.16 | 133.3 | 134.06 | 504,912 | +0.20% |
| 2026-06-29 | 135.77 | 136.28 | 131.84 | 133.79 | 592,687 | -2.23% |
| 2026-06-26 | 135.78 | 137.3 | 134.66 | 136.84 | 1,152,959 | -1.00% |
| 2026-06-25 | 137.08 | 138.86 | 136.36 | 138.22 | 443,939 | +1.95% |
| 2026-06-24 | 136.98 | 137.72 | 133.945 | 135.58 | 727,323 | -0.80% |
| 2026-06-23 | 139 | 139.67 | 135.92 | 136.68 | 756,741 | -2.86% |
| 2026-06-22 | 138.58 | 142.205 | 138.38 | 140.71 | 1,008,103 | +0.69% |
| 2026-06-18 | 138.59 | 141.31 | 138.184 | 139.75 | 951,882 | +1.33% |
| 2026-06-17 | 141.1 | 142.148 | 137.15 | 137.92 | 768,207 | -2.65% |
| 2026-06-16 | 144.44 | 145.34 | 141.17 | 141.67 | 758,075 | -1.92% |
| 2026-06-15 | 147.87 | 149.03 | 144.24 | 144.44 | 779,301 | -0.50% |
| 2026-06-12 | 145.5 | 146.16 | 144.28 | 145.16 | 654,890 | +0.11% |
| 2026-06-11 | 141.39 | 145.465 | 140.07 | 145 | 621,932 | +3.25% |
| 2026-06-10 | 141.34 | 144.66 | 139.66 | 140.44 | 887,938 | -1.21% |
| 2026-06-09 | 146 | 146.455 | 139.14 | 142.16 | 691,196 | -1.87% |
| 2026-06-08 | 142.26 | 145.42 | 141.615 | 144.87 | 579,370 | +2.38% |
| 2026-06-05 | 142.57 | 143.5 | 139.99 | 141.5 | 597,614 | -1.72% |
| 2026-06-04 | 144.7 | 145.79 | 143.89 | 143.98 | 546,350 | -0.62% |
| 2026-06-03 | 145.53 | 147.66 | 144.085 | 144.88 | 769,597 | -1.17% |
| 2026-06-02 | 144.6 | 150.33 | 143.88 | 147.36 | 640,042 | +2.38% |
| 2026-06-01 | 141.14 | 143.95 | 139.635 | 143.94 | 735,079 | +0.57% |
| 2026-05-29 | 147.3 | 148.81 | 142.7 | 143.12 | 1,084,709 | -2.59% |
| 2026-05-28 | 144.86 | 147.488 | 143.43 | 146.93 | 584,726 | +0.82% |
| 2026-05-27 | 145.39 | 149.16 | 144.49 | 145.74 | 938,713 | +1.62% |
| 2026-05-26 | 143.7 | 145 | 142.355 | 143.42 | 509,714 | +2.59% |
| 2026-05-22 | 139.45 | 142.54 | 138.505 | 139.8 | 398,652 | +0.99% |
| 2026-05-21 | 132.1 | 138.53 | 131.19 | 138.43 | 521,865 | +3.84% |
| 2026-05-20 | 129.41 | 133.31 | 127.98 | 133.31 | 463,436 | +3.52% |
| 2026-05-19 | 128.7 | 129.585 | 126.28 | 128.78 | 661,596 | -1.21% |
| 2026-05-18 | 133.47 | 134.06 | 129.97 | 130.36 | 751,834 | -1.78% |
| 2026-05-15 | 137.18 | 137.36 | 132.24 | 132.72 | 757,178 | -4.56% |
| 2026-05-14 | 138.89 | 140.925 | 137.085 | 139.06 | 584,547 | +1.05% |
| 2026-05-13 | 137.06 | 140.99 | 137.06 | 137.61 | 435,225 | +0.98% |