Lear Corporation (LEA)
NYSE: LEA
· Real-Time Price · USD
103.95
1.45 (1.41%)
At close: Oct 03, 2025, 3:59 PM
106.06
2.03%
After-hours: Oct 03, 2025, 07:42 PM EDT
LEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 102.30 | 104.00 | 101.95 | 103.99 | 103.99 | 1.45% | 606,810 |
| Oct 2, 2025 | 101.61 | 102.88 | 100.87 | 102.50 | 102.50 | 1.23% | 694,000 |
| Oct 1, 2025 | 100.31 | 101.56 | 99.68 | 101.25 | 101.25 | 0.64% | 743,000 |
| Sep 30, 2025 | 100.07 | 101.66 | 99.64 | 100.61 | 100.61 | 0.51% | 697,612 |
| Sep 29, 2025 | 102.00 | 102.00 | 99.14 | 100.10 | 100.10 | -1.32% | 652,431 |
| Sep 26, 2025 | 100.37 | 101.98 | 99.81 | 101.44 | 101.44 | 1.18% | 887,400 |
| 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 |
Page 1 of 136