Lear Corporation (LEA)
NYSE: LEA
· Real-Time Price · USD
111.00
0.63 (0.57%)
At close: Sep 05, 2025, 3:59 PM
111.05
0.05%
After-hours: Sep 05, 2025, 06:09 PM EDT
LEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 108.21 | 110.64 | 108.21 | 110.37 | 110.37 | 1.78% | 383,241 |
| Sep 3, 2025 | 109.19 | 110.72 | 107.74 | 108.44 | 108.44 | -1.44% | 829,600 |
| Sep 2, 2025 | 108.60 | 110.33 | 108.21 | 110.02 | 109.25 | 0.02% | 610,700 |
| Aug 29, 2025 | 109.38 | 110.37 | 108.96 | 110.00 | 109.23 | 0.34% | 425,000 |
| Aug 28, 2025 | 110.88 | 110.88 | 107.82 | 109.63 | 108.86 | -0.37% | 391,035 |
| Aug 27, 2025 | 108.78 | 110.92 | 108.78 | 110.04 | 109.27 | 0.34% | 555,300 |
| Aug 26, 2025 | 109.20 | 111.00 | 109.20 | 109.67 | 108.90 | 0.04% | 500,900 |
| Aug 25, 2025 | 109.00 | 109.96 | 108.22 | 109.63 | 108.86 | 0.98% | 691,900 |
| Aug 22, 2025 | 103.76 | 108.57 | 103.21 | 108.57 | 107.81 | 5.32% | 543,900 |
| Aug 21, 2025 | 102.44 | 103.64 | 101.78 | 103.09 | 102.37 | 0.04% | 298,308 |
| Aug 20, 2025 | 102.75 | 103.82 | 102.10 | 103.05 | 102.33 | -0.02% | 366,923 |
| Aug 19, 2025 | 103.25 | 104.73 | 102.75 | 103.07 | 102.35 | 0.52% | 346,200 |
| Aug 18, 2025 | 102.47 | 102.83 | 101.66 | 102.54 | 101.82 | 0.12% | 487,600 |
| Aug 15, 2025 | 103.66 | 103.79 | 102.13 | 102.42 | 101.70 | -0.87% | 403,300 |
| Aug 14, 2025 | 101.57 | 103.62 | 100.70 | 103.32 | 102.60 | 0.09% | 571,743 |
| Aug 13, 2025 | 99.98 | 103.43 | 99.86 | 103.23 | 102.51 | 3.23% | 462,500 |
| Aug 12, 2025 | 96.59 | 100.03 | 95.80 | 100.00 | 99.30 | 4.53% | 657,806 |
| Aug 11, 2025 | 96.27 | 97.27 | 95.35 | 95.67 | 95.00 | -0.23% | 615,300 |
| Aug 8, 2025 | 96.00 | 96.79 | 95.27 | 95.89 | 95.22 | -0.14% | 533,143 |
| Aug 7, 2025 | 96.20 | 96.73 | 95.37 | 96.02 | 95.35 | 0.86% | 509,400 |