Lear Corporation LEA
108.71 USD +0.14 (+0.13%)
Regular-session close
108.71 0.00 0.00%
After hours · Nov 13, 7:38 PM ET
107.75 Day range 109.81
99.28 52-week range 148.68
- YTD
- -5.14%
- 1 year
- +0.92%
LEA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 109.22 | 109.81 | 107.75 | 108.71 | +0.14 | +0.13% | 440,677 |
| Nov 12, 2026 | 109.40 | 109.66 | 107.88 | 108.57 | -1.22 | -1.11% | 498,200 |
| Nov 11, 2026 | 109.91 | 110.57 | 107.89 | 109.79 | +0.19 | +0.17% | 559,900 |
| Nov 10, 2026 | 110.47 | 111.02 | 107.94 | 109.60 | -1.23 | -1.11% | 1,019,600 |
| Nov 9, 2026 | 111.90 | 112.62 | 110.77 | 110.83 | +0.55 | +0.50% | 639,400 |
| Nov 6, 2026 | 113.22 | 113.97 | 109.92 | 110.28 | -3.82 | -3.35% | 683,300 |
| Nov 5, 2026 | 119.25 | 119.36 | 113.36 | 114.10 | -4.60 | -3.88% | 509,000 |
| Nov 4, 2026 | 119.11 | 120.93 | 117.04 | 118.70 | +1.93 | +1.65% | 661,900 |
| Nov 3, 2026 | 121.61 | 122.37 | 116.72 | 116.77 | -5.52 | -4.51% | 665,000 |
| Nov 2, 2026 | 120.18 | 124.30 | 119.79 | 122.29 | +3.85 | +3.25% | 737,300 |
| Oct 30, 2026 | 120.13 | 121.83 | 116.91 | 118.44 | +1.06 | +0.90% | 841,200 |
| Oct 29, 2026 | 117.48 | 119.09 | 115.85 | 117.38 | +0.49 | +0.42% | 737,100 |
| Oct 28, 2026 | 116.52 | 116.89 | 115.03 | 116.89 | +0.25 | +0.21% | 636,400 |
| Oct 27, 2026 | 117.43 | 117.43 | 116.05 | 116.64 | +0.07 | +0.06% | 310,700 |
| Oct 26, 2026 | 116.83 | 118.14 | 116.01 | 116.57 | -0.12 | -0.10% | 336,200 |
| Oct 23, 2026 | 116.07 | 116.97 | 113.25 | 116.69 | -1.92 | -1.62% | 512,100 |
| Oct 22, 2026 | 116.61 | 118.61 | 116.00 | 118.61 | +0.72 | +0.61% | 489,200 |
| Oct 21, 2026 | 119.87 | 120.15 | 117.41 | 117.89 | -2.10 | -1.75% | 497,700 |
| Oct 20, 2026 | 117.82 | 120.24 | 117.50 | 119.99 | +0.23 | +0.19% | 453,600 |
| Oct 19, 2026 | 120.03 | 120.84 | 118.67 | 119.76 | -0.25 | -0.21% | 291,900 |
| Oct 16, 2026 | 122.30 | 123.92 | 119.41 | 120.01 | -1.48 | -1.22% | 479,300 |
| Oct 15, 2026 | 120.31 | 122.07 | 119.89 | 121.49 | +2.11 | +1.77% | 415,600 |
| Oct 14, 2026 | 118.75 | 119.44 | 117.68 | 119.38 | -0.22 | -0.18% | 368,800 |
| Oct 13, 2026 | 118.00 | 120.23 | 117.06 | 119.60 | +2.35 | +2.00% | 333,200 |
| Oct 12, 2026 | 118.04 | 118.68 | 117.10 | 117.25 | -0.78 | -0.66% | 443,200 |
| Oct 9, 2026 | 118.59 | 118.70 | 117.59 | 118.03 | -0.50 | -0.42% | 540,100 |
| Oct 8, 2026 | 118.08 | 118.86 | 116.60 | 118.53 | -1.10 | -0.92% | 640,600 |
| Oct 7, 2026 | 120.50 | 120.83 | 118.32 | 119.63 | -2.37 | -1.94% | 421,800 |
| Oct 6, 2026 | 121.30 | 122.68 | 120.32 | 122.00 | +0.67 | +0.55% | 467,000 |
| Oct 5, 2026 | 121.17 | 122.43 | 120.67 | 121.33 | +0.48 | +0.40% | 588,700 |
| Oct 2, 2026 | 122.27 | 123.05 | 120.42 | 120.85 | -0.52 | -0.43% | 452,500 |
| Oct 1, 2026 | 117.41 | 122.33 | 116.44 | 121.37 | +3.34 | +2.83% | 619,400 |
| Sep 30, 2026 | 119.80 | 120.39 | 117.59 | 118.03 | -1.29 | -1.08% | 537,100 |
| Sep 29, 2026 | 120.43 | 120.53 | 118.56 | 119.32 | -0.92 | -0.77% | 605,400 |
| Sep 28, 2026 | 122.17 | 122.64 | 119.82 | 120.24 | -2.47 | -2.01% | 780,400 |
| Sep 25, 2026 | 120.02 | 123.59 | 118.89 | 122.71 | +4.46 | +3.77% | 637,300 |
| Sep 24, 2026 | 121.76 | 122.78 | 117.67 | 118.25 | -3.44 | -2.83% | 632,800 |
| Sep 23, 2026 | 120.69 | 123.32 | 120.69 | 121.69 | -0.71 | -0.58% | 395,000 |
| Sep 22, 2026 | 122.04 | 123.02 | 120.98 | 122.40 | +2.18 | +1.81% | 625,800 |
| Sep 21, 2026 | 121.61 | 121.78 | 119.85 | 120.22 | -0.42 | -0.35% | 688,200 |
| Sep 18, 2026 | 122.08 | 122.15 | 119.36 | 120.64 | -2.08 | -1.69% | 1,769,200 |
| Sep 17, 2026 | 125.55 | 126.04 | 122.38 | 122.72 | -0.47 | -0.38% | 721,800 |
| Sep 16, 2026 | 126.85 | 129.66 | 121.28 | 123.19 | -2.99 | -2.37% | 1,103,800 |
| Sep 15, 2026 | 127.37 | 128.54 | 125.94 | 126.18 | -2.69 | -2.09% | 708,300 |
| Sep 14, 2026 | 128.45 | 130.70 | 128.30 | 128.87 | -1.95 | -1.49% | 515,100 |
| Sep 11, 2026 | 129.76 | 131.39 | 129.04 | 130.82 | +2.98 | +2.33% | 482,300 |
| Sep 10, 2026 | 126.57 | 128.03 | 125.01 | 127.84 | +0.91 | +0.72% | 402,500 |
| Sep 9, 2026 | 128.63 | 130.11 | 126.63 | 126.93 | -1.98 | -1.54% | 468,700 |
| Sep 8, 2026 | 134.43 | 134.78 | 128.79 | 128.91 | -5.77 | -4.28% | 625,600 |
| Sep 4, 2026 | 130.45 | 134.93 | 130.27 | 134.68 | +3.63 | +2.77% | 507,900 |
| Sep 3, 2026 | 131.08 | 131.42 | 129.65 | 131.05 | +1.45 | +1.12% | 487,600 |
| Sep 2, 2026 | 124.93 | 130.40 | 124.78 | 129.60 | +4.43 | +3.54% | 804,000 |
| Sep 1, 2026 | 124.29 | 126.20 | 124.22 | 125.17 | +0.18 | +0.14% | 593,900 |
| Aug 31, 2026 | 124.58 | 125.62 | 124.00 | 124.99 | +0.97 | +0.78% | 921,100 |
| Aug 28, 2026 | 124.80 | 125.49 | 122.40 | 124.02 | +0.45 | +0.36% | 426,000 |
| Aug 27, 2026 | 123.58 | 124.15 | 122.27 | 123.57 | -0.85 | -0.68% | 548,700 |
| Aug 26, 2026 | 123.75 | 124.42 | 122.07 | 124.42 | +0.77 | +0.62% | 444,900 |
| Aug 25, 2026 | 123.21 | 124.35 | 122.50 | 123.65 | +0.75 | +0.61% | 469,500 |
| Aug 24, 2026 | 127.81 | 127.97 | 122.44 | 122.90 | -5.64 | -4.39% | 872,300 |
| Aug 21, 2026 | 126.91 | 128.73 | 126.40 | 128.54 | +3.11 | +2.48% | 430,600 |
| Aug 20, 2026 | 122.86 | 125.68 | 122.25 | 125.43 | +1.38 | +1.11% | 473,800 |
| Aug 19, 2026 | 125.07 | 126.01 | 123.12 | 124.05 | +0.15 | +0.12% | 538,300 |
| Aug 18, 2026 | 124.59 | 125.65 | 123.41 | 123.90 | -0.99 | -0.79% | 382,600 |
| Aug 17, 2026 | 124.70 | 125.99 | 124.36 | 124.89 | -0.06 | -0.05% | 668,900 |
| Aug 14, 2026 | 122.52 | 125.20 | 121.87 | 124.95 | +2.31 | +1.88% | 343,800 |
65 days, newest first. Daily bars as drawn on the LEA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.