Lear Corporation (LEA)
NYSE: LEA
· Real-Time Price · USD
101.37
1.11 (1.11%)
At close: Sep 26, 2025, 3:59 PM
101.44
0.07%
After-hours: Sep 26, 2025, 06:20 PM EDT
LEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.37 | 101.98 | 99.81 | 101.44 | 101.44 | 1.18% | 778,768 |
| Sep 25, 2025 | 101.43 | 101.43 | 98.85 | 100.26 | 100.26 | -1.40% | 1,310,900 |
| Sep 24, 2025 | 102.34 | 102.89 | 101.06 | 101.68 | 101.68 | -1.37% | 843,519 |
| Sep 23, 2025 | 103.66 | 105.00 | 102.65 | 103.09 | 103.09 | 0.02% | 817,600 |
| Sep 22, 2025 | 105.02 | 105.29 | 102.32 | 103.07 | 103.07 | -2.15% | 619,218 |
| Sep 19, 2025 | 106.96 | 106.96 | 104.61 | 105.34 | 105.34 | -1.87% | 1,506,100 |
| Sep 18, 2025 | 106.13 | 107.97 | 105.25 | 107.35 | 107.35 | 1.39% | 526,502 |
| Sep 17, 2025 | 105.20 | 108.55 | 105.00 | 105.88 | 105.88 | 0.66% | 704,222 |
| Sep 16, 2025 | 105.51 | 105.51 | 103.58 | 105.19 | 105.19 | -0.11% | 1,040,505 |
| Sep 15, 2025 | 106.61 | 106.75 | 104.46 | 105.31 | 105.31 | -0.30% | 590,300 |
| Sep 12, 2025 | 108.51 | 108.73 | 105.52 | 105.63 | 105.63 | -3.25% | 838,920 |
| Sep 11, 2025 | 108.58 | 111.87 | 108.09 | 109.18 | 109.18 | 0.78% | 1,057,800 |
| Sep 10, 2025 | 109.00 | 109.82 | 107.68 | 108.33 | 108.33 | -2.45% | 693,200 |
| Sep 9, 2025 | 112.48 | 113.10 | 110.21 | 111.05 | 111.05 | -1.51% | 683,838 |
| Sep 8, 2025 | 111.00 | 113.00 | 109.94 | 112.75 | 112.75 | 1.53% | 613,200 |
| Sep 5, 2025 | 110.80 | 112.64 | 110.17 | 111.05 | 111.05 | 0.62% | 388,100 |
| Sep 4, 2025 | 108.21 | 110.64 | 108.16 | 110.37 | 110.37 | 1.78% | 467,027 |
| 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 |