Lear Corporation

87.80
-1.51 (-1.69%)
At close: Mar 28, 2025, 3:59 PM
96.44
9.85%
After-hours: Mar 28, 2025, 06:00 PM EDT

LEA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 88.64 89.00 86.72 87.96 -1.35 -1.51% 834,872
Mar 27, 2025 95.79 95.79 88.37 89.31 -8.10 -8.32% 1,533,747
Mar 26, 2025 95.64 97.62 94.57 97.41 1.51 1.57% 676,988
Mar 25, 2025 97.13 97.35 94.87 95.90 -0.70 -0.72% 621,243
Mar 24, 2025 95.01 97.02 94.97 96.60 2.30 2.44% 674,200
Mar 21, 2025 94.42 95.61 92.50 94.30 -1.48 -1.55% 2,543,077
Mar 20, 2025 95.11 97.51 94.76 95.78 -0.19 -0.20% 909,403
Mar 19, 2025 96.59 96.97 94.87 95.97 -0.32 -0.33% 618,100
Mar 18, 2025 96.12 97.77 95.12 96.29 0.70 0.73% 636,506
Mar 17, 2025 94.72 96.18 93.92 95.59 0.88 0.93% 729,100
Mar 14, 2025 94.45 95.24 94.01 94.71 1.21 1.29% 714,626
Mar 13, 2025 93.66 95.78 93.05 93.50 -1.33 -1.40% 697,416
Mar 12, 2025 95.95 96.22 93.36 94.83 -1.36 -1.41% 669,420
Mar 11, 2025 99.66 99.66 94.42 96.19 -3.17 -3.19% 647,229
Mar 10, 2025 98.15 100.79 97.87 99.36 0.52 0.53% 1,227,017
Mar 7, 2025 94.38 99.87 94.38 98.84 3.89 4.10% 1,283,800
Mar 6, 2025 93.42 95.38 92.84 94.95 0.84 0.89% 845,332
Mar 5, 2025 90.95 94.18 90.94 94.11 4.84 5.42% 888,700
Mar 4, 2025 89.00 90.90 87.19 89.27 -2.21 -2.42% 966,800
Mar 3, 2025 95.10 95.84 90.85 91.48 -2.51 -2.67% 801,700
Feb 28, 2025 95.96 97.47 93.41 93.99 -2.34 -2.43% 944,641
Feb 27, 2025 96.23 97.75 95.77 96.33 -0.87 -0.90% 401,624
Feb 26, 2025 98.30 98.61 96.84 97.20 -0.79 -0.81% 502,100
Feb 25, 2025 97.70 98.65 97.12 97.99 0.97 1.00% 572,206
Feb 24, 2025 97.08 98.26 96.01 97.02 0.62 0.64% 397,507
Feb 21, 2025 98.21 98.43 96.16 96.40 -1.20 -1.23% 460,943
Feb 20, 2025 97.67 98.25 96.00 97.60 0.50 0.51% 457,200
Feb 19, 2025 96.75 97.65 96.18 97.10 -1.46 -1.48% 443,306
Feb 18, 2025 96.56 98.73 96.14 98.56 2.19 2.27% 574,700
Feb 14, 2025 97.41 98.91 96.15 96.37 0.05 0.05% 502,617
Feb 13, 2025 97.34 97.99 95.83 96.32 -0.02 -0.02% 732,100
Feb 12, 2025 96.71 96.96 95.48 96.34 -1.04 -1.07% 867,300
Feb 11, 2025 95.73 98.75 95.26 97.38 0.97 1.01% 822,500
Feb 10, 2025 96.69 97.67 95.88 96.41 0.28 0.29% 784,500
Feb 7, 2025 95.62 96.33 93.45 96.13 1.47 1.55% 1,258,238
Feb 6, 2025 98.23 101.90 94.03 94.66 1.22 1.31% 1,426,600
Feb 5, 2025 93.16 93.91 92.14 93.44 0.57 0.61% 907,907
Feb 4, 2025 91.17 93.17 91.17 92.87 1.88 2.07% 614,200
Feb 3, 2025 89.39 91.74 86.28 90.99 -3.10 -3.29% 1,219,304
Jan 31, 2025 96.04 97.21 93.68 94.09 -2.77 -2.86% 770,200
Jan 30, 2025 96.72 98.07 96.26 96.86 1.28 1.34% 580,100
Jan 29, 2025 96.52 96.64 95.29 95.58 -0.50 -0.52% 546,614
Jan 28, 2025 97.31 97.57 95.82 96.08 -1.94 -1.98% 661,333
Jan 27, 2025 96.90 98.63 96.90 98.02 1.73 1.80% 824,219
Jan 24, 2025 95.68 96.38 94.64 96.29 1.63 1.72% 573,213
Jan 23, 2025 94.31 94.96 92.98 94.66 0.27 0.29% 490,300
Jan 22, 2025 96.15 96.59 94.23 94.39 -2.11 -2.19% 708,300
Jan 21, 2025 94.70 96.62 93.99 96.50 2.18 2.31% 517,631
Jan 17, 2025 94.87 95.93 94.08 94.32 0.14 0.15% 649,200
Jan 16, 2025 94.41 94.81 92.62 94.18 0.00 0.00% 637,600