Lear Corporation (LEA)
NYSE: LEA
· Real-Time Price · USD
103.32
0.09 (0.09%)
At close: Aug 14, 2025, 3:59 PM
103.32
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
LEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.57 | 103.62 | 100.70 | 103.32 | 103.32 | 0.09% | 536,037 |
| Aug 13, 2025 | 99.98 | 103.43 | 99.86 | 103.23 | 103.23 | 3.23% | 462,500 |
| Aug 12, 2025 | 96.59 | 100.03 | 95.80 | 100.00 | 100.00 | 4.53% | 657,806 |
| Aug 11, 2025 | 96.27 | 97.27 | 95.35 | 95.67 | 95.67 | -0.23% | 615,300 |
| Aug 8, 2025 | 96.00 | 96.79 | 95.27 | 95.89 | 95.89 | -0.14% | 533,143 |
| Aug 7, 2025 | 96.20 | 96.73 | 95.37 | 96.02 | 96.02 | 0.86% | 509,400 |
| Aug 6, 2025 | 95.07 | 96.31 | 94.71 | 95.20 | 95.20 | 0.56% | 506,743 |
| Aug 5, 2025 | 93.96 | 94.78 | 92.93 | 94.67 | 94.67 | 1.87% | 428,300 |
| Aug 4, 2025 | 93.36 | 93.56 | 92.10 | 92.93 | 92.93 | -0.14% | 559,905 |
| Aug 1, 2025 | 93.45 | 93.80 | 91.67 | 93.06 | 93.06 | -1.30% | 531,049 |
| Jul 31, 2025 | 94.00 | 95.07 | 93.35 | 94.29 | 94.29 | 0.03% | 880,000 |
| Jul 30, 2025 | 96.81 | 96.83 | 94.06 | 94.26 | 94.26 | -2.47% | 788,100 |
| Jul 29, 2025 | 99.50 | 99.50 | 96.23 | 96.65 | 96.65 | -2.27% | 843,800 |
| Jul 28, 2025 | 99.10 | 100.15 | 98.50 | 98.89 | 98.89 | -0.50% | 1,083,000 |
| Jul 25, 2025 | 101.86 | 102.00 | 97.51 | 99.39 | 99.39 | -8.09% | 1,671,400 |
| Jul 24, 2025 | 107.58 | 109.35 | 106.74 | 108.14 | 108.14 | -0.60% | 1,012,400 |
| Jul 23, 2025 | 107.68 | 109.38 | 107.23 | 108.79 | 108.79 | 2.82% | 687,000 |
| Jul 22, 2025 | 105.84 | 107.27 | 104.00 | 105.81 | 105.81 | 0.28% | 800,700 |
| Jul 21, 2025 | 105.09 | 106.91 | 104.24 | 105.51 | 105.51 | 1.45% | 809,040 |
| Jul 18, 2025 | 105.74 | 106.26 | 103.33 | 104.00 | 104.00 | -1.76% | 493,800 |