Skip to main content

Lear Corporation Common Stock (NY:LEA)

110.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 109.38 110.37 108.96 110.00 424,988 +0.37(+0.34%)
Aug 28, 2025 110.88 110.88 107.82 109.63 391,035 -0.41(-0.37%)
Aug 27, 2025 108.78 110.92 108.78 110.04 555,263 +0.37(+0.34%)
Aug 26, 2025 109.20 111.00 109.20 109.67 500,862 +0.04(+0.04%)
Aug 25, 2025 109.00 109.96 108.22 109.63 691,880 +1.06(+0.98%)
Aug 22, 2025 103.76 108.57 103.21 108.57 543,873 +5.48(+5.32%)
Aug 21, 2025 102.44 103.64 101.78 103.09 298,308 +0.04(+0.04%)
Aug 20, 2025 102.75 103.81 102.10 103.05 366,923 -0.02(-0.02%)
Aug 19, 2025 103.25 104.73 102.75 103.07 346,169 +0.53(+0.52%)
Aug 18, 2025 102.47 102.83 101.66 102.54 487,567 +0.12(+0.12%)
Aug 15, 2025 103.66 103.79 102.13 102.42 403,298 -0.90(-0.87%)
Aug 14, 2025 101.57 103.62 100.70 103.32 571,743 +0.09(+0.09%)
Aug 13, 2025 99.98 103.43 99.86 103.23 462,458 +3.23(+3.23%)
Aug 12, 2025 96.59 100.03 95.80 100.00 657,805 +4.33(+4.53%)
Aug 11, 2025 96.27 97.27 95.35 95.67 615,277 -0.22(-0.23%)
Aug 08, 2025 96.00 96.79 95.27 95.89 533,143 -0.13(-0.14%)
Aug 07, 2025 96.20 96.73 95.37 96.02 509,399 +0.82(+0.86%)
Aug 06, 2025 95.07 96.31 94.71 95.20 506,743 +0.53(+0.56%)
Aug 05, 2025 93.96 94.78 92.93 94.67 428,279 +1.74(+1.87%)
Aug 04, 2025 93.36 93.56 92.09 92.93 559,903 -0.13(-0.14%)
Aug 01, 2025 93.45 93.80 91.67 93.06 531,049 -1.23(-1.30%)
Jul 31, 2025 94.00 95.07 93.35 94.29 879,961 +0.03(+0.03%)
Jul 30, 2025 96.81 96.83 94.06 94.26 788,064 -2.39(-2.47%)
Jul 29, 2025 99.50 99.50 96.23 96.65 843,772 -2.24(-2.27%)
Jul 28, 2025 99.10 100.15 98.50 98.89 1,082,989 -0.50(-0.50%)
Jul 25, 2025 101.86 102.00 97.51 99.39 1,671,360 -8.75(-8.09%)
Jul 24, 2025 107.58 109.35 106.74 108.14 1,012,389 -0.65(-0.60%)
Jul 23, 2025 107.68 109.38 107.23 108.79 686,959 +2.98(+2.82%)
Jul 22, 2025 105.84 107.27 104.00 105.81 800,698 +0.30(+0.28%)
Jul 21, 2025 105.09 106.91 104.24 105.51 809,040 +1.51(+1.45%)
Jul 18, 2025 105.74 106.25 103.33 104.00 493,780 -1.86(-1.76%)
Jul 17, 2025 106.15 107.45 105.25 105.86 570,959 -0.65(-0.61%)
Jul 16, 2025 105.80 106.81 105.18 106.51 468,506 +1.26(+1.20%)
Jul 15, 2025 107.76 107.98 105.14 105.25 419,630 -1.93(-1.80%)
Jul 14, 2025 106.91 107.51 105.72 107.18 388,244 +0.61(+0.57%)
Jul 11, 2025 107.52 108.16 106.51 106.57 510,751 -1.10(-1.02%)
Jul 10, 2025 108.14 109.48 107.48 107.67 594,013 +0.32(+0.30%)
Jul 09, 2025 106.49 107.67 106.10 107.35 592,838 +1.35(+1.27%)
Jul 08, 2025 103.26 106.96 102.54 106.00 1,290,667 +3.30(+3.21%)
Jul 07, 2025 102.00 104.38 101.75 102.70 672,665 -0.88(-0.85%)
Jul 03, 2025 104.36 104.94 103.40 103.58 329,021 +0.38(+0.37%)
Jul 02, 2025 101.24 103.61 101.00 103.20 703,034 +2.55(+2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.