Dark

LEA
Lear Corporation
stock NYSE

At Close

Aug 5, 2026 3:59:54 PM EDT

125.23USD-0.556%(-0.70)731,913

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:27:30 AM EDT

129.21USD+2.605%(+3.28)0

After-hours

Aug 5, 2026 4:42:30 PM EDT

125.27USD+0.032%(+0.04)604

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	125.7500	128.0250	125.0300	125.2700	-0.524%	731,952	0.000%
2026-08-04	123.2100	126.5500	120.4200	125.9300	+0.672%	1,241,576	-0.524%
2026-08-03	127.7200	129.4150	124.7900	125.0900	-4.248%	1,419,012	+0.144%
2026-07-31	140.4000	144.8400	129.2200	130.6400	-10.722%	2,071,002	-4.111%
2026-07-30	148.6500	149.8025	143.4100	146.3300	-0.800%	1,050,524	-14.392%
2026-07-29	147.6300	150.0000	146.7700	147.5100	-0.787%	1,003,789	-15.077%
2026-07-28	145.1100	149.7500	145.0950	148.6800	+2.538%	1,041,289	-15.745%
2026-07-27	145.0000	145.7400	143.0950	145.0000	+0.975%	441,524	-13.607%
2026-07-24	142.2200	144.9350	142.1100	143.6000	+0.821%	248,139	-12.765%
2026-07-23	141.6500	142.9150	140.1800	142.4300	-0.877%	517,310	-12.048%
2026-07-22	143.0600	145.5400	142.9200	143.6900	+0.609%	399,189	-12.819%
2026-07-21	142.0100	144.9700	140.3650	142.8200	+1.898%	436,061	-12.288%
2026-07-20	142.0000	143.3100	139.9600	140.1600	-1.101%	392,159	-10.624%
2026-07-17	141.1500	144.0900	138.8500	141.7200	-1.350%	527,228	-11.607%
2026-07-16	140.3500	143.7400	140.3500	143.6600	+2.329%	664,110	-12.801%
2026-07-15	137.3100	141.2400	136.5000	140.3900	+3.296%	554,680	-10.770%
2026-07-14	137.0300	138.2000	134.5950	135.9100	+0.451%	376,197	-7.829%
2026-07-13	136.6500	137.5350	135.2800	135.3000	-0.617%	371,925	-7.413%
2026-07-10	135.5900	137.5750	135.2550	136.1400	+1.024%	358,252	-7.984%
2026-07-09	131.8300	135.7000	131.4200	134.7600	+3.130%	488,291	-7.042%
2026-07-08	130.6800	130.7900	127.4100	130.6700	-0.518%	452,047	-4.133%
2026-07-07	132.8300	133.5000	131.3000	131.3500	-1.750%	480,429	-4.629%
2026-07-06	131.9100	133.8900	130.8600	133.6900	+2.170%	340,946	-6.298%
2026-07-02	131.8200	133.2300	128.9600	130.8500	+0.353%	512,441	-4.264%
2026-07-01	132.9700	133.2350	130.3200	130.3900	-2.738%	391,962	-3.927%
2026-06-30	133.5900	135.1600	133.3000	134.0600	+0.202%	504,912	-6.557%
2026-06-29	135.7700	136.2800	131.8400	133.7900	-2.229%	592,687	-6.368%
2026-06-26	135.7800	137.3000	134.6600	136.8400	-0.998%	1,152,959	-8.455%
2026-06-25	137.0800	138.8600	136.3600	138.2200	+1.947%	443,940	-9.369%
2026-06-24	136.9800	137.7200	133.9450	135.5800	-0.805%	727,323	-7.604%
2026-06-23	139.0000	139.6700	135.9200	136.6800	-2.864%	756,742	-8.348%
2026-06-22	138.5800	142.2050	138.3800	140.7100	+0.687%	1,008,103	-10.973%
2026-06-18	138.5900	141.3100	138.1843	139.7500	+1.327%	951,882	-10.361%
2026-06-17	141.1000	142.1475	137.1500	137.9200	-2.647%	768,207	-9.172%
2026-06-16	144.4400	145.3400	141.1700	141.6700	-1.918%	758,076	-11.576%
2026-06-15	147.8700	149.0300	144.2400	144.4400	-0.496%	779,301	-13.272%
2026-06-12	145.5000	146.1600	144.2800	145.1600	+0.110%	654,891	-13.702%
2026-06-11	141.3900	145.4650	140.0700	145.0000	+3.247%	621,932	-13.607%
2026-06-10	141.3400	144.6600	139.6600	140.4400	-1.210%	887,938	-10.802%
2026-06-09	146.0000	146.4550	139.1400	142.1600	-1.871%	691,197	-11.881%
2026-06-08	142.2600	145.4200	141.6150	144.8700	+2.382%	579,370	-13.529%
2026-06-05	142.5700	143.5000	139.9900	141.5000	-1.722%	597,615	-11.470%
2026-06-04	144.7000	145.7900	143.8900	143.9800	-0.621%	546,351	-12.995%
2026-06-03	145.5300	147.6600	144.0850	144.8800	-1.683%	769,597	-13.535%
2026-06-02	144.6000	150.3300	143.8800	147.3600	+2.376%	639,160	-14.990%
2026-06-01	141.1400	143.9500	139.6350	143.9400	+0.573%	735,080	-12.971%
2026-05-29	147.3000	148.8100	142.7000	143.1200	-2.593%	1,084,709	-12.472%
2026-05-28	144.8600	147.4875	143.4300	146.9300	+0.817%	584,726	-14.742%
2026-05-27	145.3900	149.1600	144.4900	145.7400	+1.618%	937,940	-14.046%
2026-05-26	143.7000	145.0000	142.3550	143.4200	+2.589%	509,715	-12.655%
2026-05-22	139.4500	142.5400	138.5050	139.8000	+0.990%	398,653	-10.393%
2026-05-21	132.1000	138.5300	131.1900	138.4300	+3.841%	521,865	-9.507%
2026-05-20	129.4100	133.3100	127.9800	133.3100	+3.518%	463,436	-6.031%
2026-05-19	128.7000	129.5850	126.2800	128.7800	-1.212%	661,390	-2.726%
2026-05-18	133.4700	134.0600	129.9700	130.3600	-1.778%	751,835	-3.905%
2026-05-15	137.1800	137.3600	132.2400	132.7200	-4.559%	757,178	-5.613%
2026-05-14	138.8900	140.9250	137.0850	139.0600	+1.054%	584,547	-9.917%
2026-05-13	137.0600	140.9900	137.0600	137.6100	+0.976%	435,226	-8.967%
2026-05-12	137.7000	137.7000	134.6950	136.2800	-0.801%	471,375	-8.079%
2026-05-11	140.0000	140.5200	137.2600	137.3800	-1.654%	395,582	-8.815%
2026-05-08	136.1500	139.7500	135.5600	139.6900	+3.252%	569,005	-10.323%
2026-05-07	138.3800	139.2600	135.1650	135.2900	-1.657%	648,768	-7.406%
2026-05-06	134.0200	138.4600	133.2600	137.5700	+4.497%	593,617	-8.941%
2026-05-05	130.6300	133.0600	127.8700	131.6500	+1.402%	678,055	-4.846%
2026-05-04	131.7300	134.5000	128.2400	129.8300	-1.948%	815,017	-3.512%
2026-05-01	128.2600	132.4300	120.7500	132.4100	+4.153%	1,091,456	-5.392%
2026-04-30	124.6400	128.1500	124.6400	127.1300	+2.657%	839,548	-1.463%
2026-04-29	123.6800	125.3300	122.5300	123.8400	-0.258%	494,034	+1.155%
2026-04-28	126.1400	126.1400	123.4700	124.1600	-1.154%	587,333	+0.894%
2026-04-27	128.6300	130.3800	125.1200	125.6100	-2.112%	613,625	-0.271%
2026-04-24	129.6800	131.2855	127.4500	128.3200	-1.079%	460,384	-2.377%
2026-04-23	128.1000	130.7500	127.6400	129.7200	+1.288%	351,065	-3.430%
2026-04-22	129.2500	130.0900	127.6500	128.0700	-0.311%	532,094	-2.186%
2026-04-21	129.0400	131.7550	128.3550	128.4700	-0.334%	352,214	-2.491%
2026-04-20	125.0000	129.6400	125.0000	128.9000	+2.799%	506,456	-2.816%
2026-04-17	123.3100	128.4550	123.1500	125.3900	+5.246%	624,468	-0.096%
2026-04-16	118.5500	120.0100	117.9000	119.1400	+0.295%	655,931	+5.145%
2026-04-15	121.7000	122.1400	117.4500	118.7900	-2.949%	563,838	+5.455%
2026-04-14	123.1800	124.2500	121.7450	122.4000	-0.665%	426,474	+2.345%
2026-04-13	123.3500	123.8850	121.7250	123.2200	-1.108%	378,811	+1.664%
2026-04-10	126.6400	127.3000	124.1200	124.6000	-0.463%	328,416	+0.538%
2026-04-09	124.0900	125.8100	123.6175	125.1800	+0.345%	490,936	+0.072%
2026-04-08	124.0100	125.7800	122.4700	124.7500	+5.720%	454,138	+0.417%
2026-04-07	117.7300	118.7950	116.4100	118.0000	-0.262%	676,990	+6.161%
2026-04-06	117.8500	118.8900	117.5600	118.3100	-0.194%	401,872	+5.883%
2026-04-02	119.7600	119.8700	116.0300	118.5400	-2.884%	621,514	+5.677%
2026-04-01	122.0800	123.1600	120.7650	122.0600	+0.809%	554,049	+2.630%
2026-03-31	118.3700	121.6100	117.7900	121.0800	+3.976%	418,960	+3.461%
2026-03-30	119.4500	119.4500	115.5100	116.4500	-1.531%	573,948	+7.574%
2026-03-27	120.4100	121.1600	117.6500	118.2600	-3.026%	585,212	+5.928%
2026-03-26	120.5800	122.9600	120.5800	121.9500	-0.229%	440,677	+2.722%
2026-03-25	122.3700	123.2100	121.5475	122.2300	+1.528%	509,503	+2.487%
2026-03-24	117.6800	121.0600	117.1800	120.3900	+1.270%	558,654	+4.053%
2026-03-23	117.8700	119.2150	116.2750	118.8800	+4.759%	1,010,559	+5.375%
2026-03-20	115.1400	115.5500	113.0900	113.4800	-1.817%	2,028,223	+10.389%
2026-03-19	114.7300	116.1400	113.2750	115.5800	-0.542%	837,577	+8.384%
2026-03-18	118.0800	118.6700	115.6300	116.2100	-2.032%	707,827	+7.796%
2026-03-17	118.1400	120.8700	117.1400	118.6200	+2.127%	1,074,389	+5.606%
2026-03-16	115.1600	116.5500	114.2900	116.1500	+1.743%	745,229	+7.852%
2026-03-13	116.1200	116.7050	113.2400	114.1600	-1.288%	531,171	+9.732%
2026-03-12	116.2750	116.2750	113.9700	115.6500	-1.942%	505,129	+8.318%
2026-03-11	118.8600	120.5000	117.6375	117.9400	-1.115%	396,099	+6.215%
2026-03-10	120.2800	121.6200	119.1900	119.2700	-0.840%	505,450	+5.031%
2026-03-09	117.7900	120.4400	115.3000	120.2800	+0.083%	502,074	+4.149%
2026-03-06	120.0900	121.6400	117.8500	120.1800	-1.468%	423,242	+4.235%
2026-03-05	120.7700	123.2900	120.2800	121.9700	-0.644%	399,080	+2.706%
2026-03-04	124.6200	125.0400	122.4000	122.7600	-0.688%	433,633	+2.045%
2026-03-03	123.4000	125.7400	120.8850	123.6100	-3.081%	565,553	+1.343%
2026-03-02	128.7500	129.3450	123.8500	127.5400	-2.827%	474,464	-1.780%
2026-02-27	131.5500	132.8100	129.0000	131.2500	-1.331%	444,449	-4.556%
2026-02-26	134.2700	135.5000	132.0650	133.0200	-0.442%	429,459	-5.826%
2026-02-25	134.7200	134.7200	131.3900	133.6100	-0.380%	239,189	-6.242%
2026-02-24	133.1300	135.2500	133.1300	134.1200	+0.948%	292,422	-6.599%
2026-02-23	134.7600	134.7600	131.0300	132.8600	-1.403%	378,372	-5.713%
2026-02-20	133.3600	134.8700	131.8100	134.7500	+0.552%	417,172	-7.035%
2026-02-19	136.3100	136.7450	132.6700	134.0100	-2.111%	640,579	-6.522%
2026-02-18	137.0300	138.7050	136.7600	136.9000	+0.146%	389,697	-8.495%
2026-02-17	137.9300	138.7500	135.8600	136.7000	-0.849%	429,780	-8.361%
2026-02-13	137.7000	139.5450	136.1500	137.8700	+0.834%	526,287	-9.139%
2026-02-12	139.5900	140.4100	134.7400	136.7300	-1.548%	548,415	-8.381%
2026-02-11	139.7300	142.8400	137.3400	138.8800	+0.209%	668,737	-9.800%
2026-02-10	139.7600	140.9300	137.3400	138.5900	-0.474%	704,556	-9.611%
2026-02-09	140.6800	141.2800	138.0606	139.2500	-1.206%	698,757	-10.039%
2026-02-06	135.4800	141.2100	135.4800	140.9500	+3.602%	763,034	-11.125%
2026-02-05	132.5800	136.1300	131.5400	136.0500	+2.718%	845,289	-7.924%
2026-02-04	131.0000	136.7800	125.9500	132.4500	+10.744%	1,297,158	-5.421%
2026-02-03	117.9000	121.0500	117.9000	119.6000	+1.356%	837,172	+4.741%
2026-02-02	116.5400	118.9100	116.0800	118.0000	+0.777%	774,300	+6.161%
2026-01-30	118.1900	118.4400	115.7500	117.0900	-2.894%	797,501	+6.986%
2026-01-29	120.5000	121.2600	118.9900	120.5800	+1.048%	370,997	+3.890%
2026-01-28	120.5200	120.8500	119.0700	119.3300	-1.004%	466,827	+4.978%
2026-01-27	121.0100	122.1150	119.1500	120.5400	+0.275%	456,337	+3.924%
2026-01-26	120.0100	120.6000	119.2800	120.2100	+0.284%	368,475	+4.209%
2026-01-23	121.6700	121.9900	118.7700	119.8700	-1.528%	765,661	+4.505%
2026-01-22	123.3200	124.0650	121.1301	121.7300	-0.887%	506,544	+2.908%
2026-01-21	120.3400	124.1700	120.3400	122.8200	+3.210%	575,234	+1.995%
2026-01-20	119.1400	119.4500	117.5400	119.0000	-1.685%	511,776	+5.269%
2026-01-16	124.5200	124.5200	119.3800	121.0400	-3.269%	715,121	+3.495%
2026-01-15	125.6400	126.2700	123.9000	125.1300	+0.224%	441,012	+0.112%
2026-01-14	125.5200	127.3000	123.6200	124.8500	+0.144%	694,947	+0.336%
2026-01-13	124.3000	125.1300	122.9650	124.6700	+0.370%	274,802	+0.481%
2026-01-12	123.6400	124.8400	122.0700	124.2100	-0.169%	441,249	+0.853%
2026-01-09	126.2400	126.2450	122.2300	124.4200	-1.371%	485,209	+0.683%
2026-01-08	121.0700	127.3550	120.8850	126.1500	+3.793%	550,363	-0.698%
2026-01-07	123.2500	123.7950	120.7800	121.5400	-1.523%	305,028	+3.069%
2026-01-06	120.0000	123.7400	119.6030	123.4200	+2.076%	401,495	+1.499%
2026-01-05	118.2600	121.2800	117.9900	120.9100	+1.939%	373,765	+3.606%
2026-01-02	115.4600	119.2900	114.9100	118.6100	+3.499%	442,972	+5.615%
2025-12-31	116.0800	117.1200	114.3300	114.6000	-1.487%	333,179	+9.311%
2025-12-30	116.5000	116.8500	115.6700	116.3300	-0.112%	283,370	+7.685%
2025-12-29	116.6400	117.4700	115.8500	116.4600	-0.376%	248,440	+7.565%
2025-12-26	116.5500	117.2000	116.3000	116.9000	+0.300%	216,268	+7.160%
2025-12-24	117.1600	117.6300	116.4100	116.5500	-0.436%	199,054	+7.482%
2025-12-23	117.9400	117.9900	116.7500	117.0600	-0.729%	460,362	+7.013%
2025-12-22	118.9900	119.2500	117.2250	117.9200	-0.757%	575,841	+6.233%
2025-12-19	117.4000	119.0100	117.1800	118.8200	+1.365%	1,694,852	+5.428%
2025-12-18	117.2200	118.7860	116.3150	117.2200	+0.583%	739,918	+6.867%
2025-12-17	115.0600	117.2200	115.0600	116.5400	+0.892%	699,364	+7.491%
2025-12-16	116.6800	117.4400	114.6700	115.5100	-0.482%	806,076	+8.449%
2025-12-15	114.7300	116.5100	114.3600	116.0700	+2.138%	979,767	+7.926%
2025-12-12	114.0000	114.6700	113.1600	113.6400	+0.159%	614,228	+10.234%
2025-12-11	111.9400	113.7300	111.2200	113.4600	+1.767%	968,214	+10.409%
2025-12-10	106.4000	111.7450	105.7700	111.4900	+4.656%	853,781	+12.360%
2025-12-09	104.5600	107.5300	104.5600	106.5300	+1.043%	581,063	+17.591%
2025-12-08	105.8500	106.6400	104.3800	105.4300	-2.180%	783,086	+18.818%
2025-12-05	108.9900	110.2650	107.6800	107.7800	-1.065%	473,177	+16.228%
2025-12-04	109.4100	110.0000	108.1900	108.9400	-0.320%	890,981	+14.990%
2025-12-03	108.0000	109.9000	107.9700	109.2900	+1.326%	807,429	+14.622%
2025-12-02	108.2500	109.0400	106.1500	107.8600	-0.333%	1,126,352	+16.141%
2025-12-01	107.1500	109.7650	106.7900	108.2200	+0.801%	794,914	+15.755%
2025-11-28	107.9800	108.7700	107.0400	107.3600	-0.380%	768,276	+16.682%
2025-11-26	107.4300	109.8000	107.0150	107.7700	-0.526%	565,866	+16.238%
2025-11-25	105.8600	109.0600	105.4450	108.3400	+3.299%	428,407	+15.627%
2025-11-24	104.2900	105.6450	103.5000	104.8800	+0.701%	545,871	+19.441%
2025-11-21	100.2100	104.6299	100.2100	104.1500	+4.905%	602,688	+20.278%
2025-11-20	103.1400	104.6900	98.9950	99.2800	-3.339%	459,602	+26.178%
2025-11-19	102.8200	103.7400	101.9750	102.7100	+0.127%	367,829	+21.965%
2025-11-18	101.2200	103.2900	101.2200	102.5800	+0.687%	851,114	+22.119%
2025-11-17	105.3600	105.3600	101.5500	101.8800	-3.914%	607,834	+22.958%
2025-11-14	106.7300	106.9800	105.3650	106.0300	-1.569%	712,836	+18.146%
2025-11-13	109.4100	110.5400	107.2900	107.7200	-1.688%	601,399	+16.292%
2025-11-12	109.8500	110.5300	108.4900	109.5700	+0.128%	466,403	+14.329%
2025-11-11	108.7900	110.1700	108.1450	109.4300	+1.230%	401,963	+14.475%
2025-11-10	110.5900	110.6550	107.9300	108.1000	-1.843%	848,936	+15.883%
2025-11-07	108.3000	110.9400	108.3000	110.1300	+1.587%	582,028	+13.747%
2025-11-06	109.3200	109.6900	107.8000	108.4100	-0.669%	701,959	+15.552%
2025-11-05	106.2000	110.2600	106.0500	109.1400	+2.325%	770,890	+14.779%
2025-11-04	106.9700	107.9050	105.3800	106.6600	-1.423%	857,050	+17.448%
2025-11-03	104.3200	108.9100	103.6450	108.2000	+3.392%	1,037,300	+15.776%
2025-10-31	106.0500	110.8800	99.1175	104.6500	+1.092%	1,074,251	+19.704%
2025-10-30	102.5600	104.6550	102.0400	103.5200	-0.538%	941,066	+21.010%
2025-10-29	103.1500	104.7600	102.2800	104.0800	+0.882%	914,974	+20.359%
2025-10-28	101.2200	103.3200	100.7000	103.1700	+1.406%	450,664	+21.421%
2025-10-27	102.2600	103.5800	101.2200	101.7400	-0.167%	505,058	+23.128%
2025-10-24	101.3200	102.4350	101.0750	101.9100	+1.141%	452,625	+22.922%
2025-10-23	100.7400	101.2700	99.8300	100.7600	+0.649%	410,274	+24.325%
2025-10-22	100.9600	101.3100	99.4900	100.1100	-0.822%	325,184	+25.132%
2025-10-21	100.4900	102.0650	99.6800	100.9400	+1.898%	510,173	+24.103%
2025-10-20	100.0600	100.4050	99.0100	99.0600	-0.402%	465,616	+26.459%
2025-10-17	99.3600	100.9550	98.7900	99.4600	-0.976%	596,461	+25.950%
2025-10-16	100.0650	100.7900	98.9400	100.4400	+0.180%	534,789	+24.721%
2025-10-15	100.0400	101.4600	99.4000	100.2600	+0.411%	466,488	+24.945%
2025-10-14	96.1600	99.9500	96.0400	99.8500	+2.054%	605,252	+25.458%
2025-10-13	97.7300	98.8700	97.2600	97.8400	+1.095%	532,002	+28.036%
2025-10-10	99.6200	100.6100	96.4400	96.7800	-2.114%	532,501	+29.438%
2025-10-09	101.3800	101.3800	97.4500	98.8700	-2.031%	620,664	+26.702%
2025-10-08	99.8900	101.3500	98.7700	100.9200	+1.539%	445,185	+24.128%
2025-10-07	102.3700	102.6550	99.1200	99.3900	-3.430%	525,918	+26.039%
2025-10-06	104.2500	104.6300	102.6100	102.9200	-1.029%	448,254	+21.716%
2025-10-03	102.3000	104.0000	101.9500	103.9900	+1.454%	606,866	+20.464%
2025-10-02	101.6100	102.8800	100.8700	102.5000	+1.235%	693,961	+22.215%
2025-10-01	100.3100	101.5590	99.6800	101.2500	+0.636%	742,998	+23.723%
2025-09-30	100.0700	101.6600	99.6400	100.6100	+0.509%	697,612	+24.510%
2025-09-29	102.0000	102.0000	99.1400	100.1000	-1.321%	652,431	+25.145%
2025-09-26	100.3700	101.9800	99.8101	101.4400	+1.177%	887,392	+23.492%
2025-09-25	101.4300	101.4300	98.8450	100.2600	-1.397%	1,310,860	+24.945%
2025-09-24	102.3400	102.8850	101.0600	101.6800	-1.368%	843,519	+23.200%
2025-09-23	103.6600	105.0000	102.6500	103.0900	+0.019%	817,562	+21.515%
2025-09-22	105.0200	105.2900	102.3200	103.0700	-2.155%	619,218	+21.539%
2025-09-19	106.9600	106.9600	104.6050	105.3400	-1.872%	1,506,074	+18.920%
2025-09-18	106.1300	107.9700	105.2500	107.3500	+1.388%	526,502	+16.693%
2025-09-17	105.2000	108.5500	105.0000	105.8800	+0.656%	704,222	+18.313%
2025-09-16	105.5100	105.5100	103.5750	105.1900	-0.114%	1,040,505	+19.089%
2025-09-15	106.6100	106.7500	104.4600	105.3100	-0.303%	590,295	+18.954%
2025-09-12	108.5100	108.7250	105.5150	105.6300	-3.252%	838,920	+18.593%
2025-09-11	108.5800	111.8700	108.0900	109.1800	+0.785%	1,057,753	+14.737%
2025-09-10	109.0000	109.8200	107.6800	108.3300	-2.449%	693,152	+15.637%
2025-09-09	112.4800	113.1000	110.2100	111.0500	-1.508%	683,838	+12.805%
2025-09-08	111.0000	113.0000	109.9400	112.7500	+1.531%	613,174	+11.104%
2025-09-05	110.8000	112.6399	110.1652	111.0500	+0.616%	388,099	+12.805%
2025-09-04	108.2100	110.6400	108.1550	110.3700	+1.780%	467,027	+13.500%
2025-09-03	109.1900	110.7150	107.7350	108.4400	-1.436%	829,558	+15.520%
2025-09-02	108.6000	110.3300	108.2100	110.0200	+0.018%	610,685	+13.861%
2025-08-29	109.3800	110.3700	108.9600	110.0000	+0.337%	424,988	+13.882%
2025-08-28	110.8800	110.8800	107.8200	109.6300	-0.373%	391,035	+14.266%
2025-08-27	108.7800	110.9200	108.7800	110.0400	+0.337%	555,263	+13.840%
2025-08-26	109.2000	111.0000	109.2000	109.6700	+0.036%	500,862	+14.224%
2025-08-25	109.0000	109.9600	108.2200	109.6300	+0.976%	691,880	+14.266%
2025-08-22	103.7600	108.5700	103.2100	108.5700	+5.316%	543,873	+15.382%
2025-08-21	102.4400	103.6400	101.7800	103.0900	+0.039%	298,308	+21.515%
2025-08-20	102.7500	103.8150	102.1000	103.0500	-0.019%	366,923	+21.562%
2025-08-19	103.2500	104.7300	102.7450	103.0700	+0.517%	346,169	+21.539%
2025-08-18	102.4700	102.8300	101.6600	102.5400	+0.117%	487,567	+22.167%
2025-08-15	103.6600	103.7900	102.1300	102.4200	-0.871%	403,298	+22.310%
2025-08-14	101.5700	103.6200	100.7000	103.3200	+0.087%	571,743	+21.245%
2025-08-13	99.9800	103.4300	99.8600	103.2300	+3.230%	462,457	+21.350%
2025-08-12	96.5900	100.0300	95.8000	100.0000	+4.526%	657,806	+25.270%
2025-08-11	96.2700	97.2700	95.3500	95.6700	-0.229%	615,277	+30.940%
2025-08-08	96.0000	96.7900	95.2700	95.8900	-0.135%	533,143	+30.639%
2025-08-07	96.2000	96.7300	95.3700	96.0200	+0.861%	509,399	+30.462%
2025-08-06	95.0700	96.3100	94.7100	95.2000	+0.560%	506,743	+31.586%
2025-08-05	93.9600	94.7800	92.9300	94.6700	+1.872%	428,279	+32.323%
2025-08-04	93.3600	93.5600	92.0950	92.9300	-0.140%	559,905	+34.800%
2025-08-01	93.4500	93.8000	91.6700	93.0600	-1.304%	531,049	+34.612%
2025-07-31	94.0000	95.0700	93.3500	94.2900	+0.032%	879,961	+32.856%
2025-07-30	96.8100	96.8330	94.0600	94.2600	-2.473%	788,064	+32.898%
2025-07-29	99.5000	99.5000	96.2300	96.6500	-2.265%	843,772	+29.612%
2025-07-28	99.1000	100.1500	98.5000	98.8900	-0.503%	1,082,989	+26.676%
2025-07-25	101.8600	102.0000	97.5100	99.3900	-8.091%	1,671,360	+26.039%
2025-07-24	107.5800	109.3500	106.7400	108.1400	-0.597%	1,012,391	+15.841%
2025-07-23	107.6800	109.3800	107.2311	108.7900	+2.816%	686,983	+15.148%
2025-07-22	105.8400	107.2700	104.0000	105.8100	+0.284%	800,698	+18.391%
2025-07-21	105.0900	106.9050	104.2400	105.5100	+1.452%	809,040	+18.728%
2025-07-18	105.7400	106.2550	103.3300	104.0000	-1.757%	493,780	+20.452%
2025-07-17	106.1500	107.4550	105.2500	105.8600	-0.610%	570,959	+18.336%
2025-07-16	105.8000	106.8100	105.1800	106.5100	+1.197%	468,506	+17.613%
2025-07-15	107.7600	107.9850	105.1400	105.2500	-1.801%	419,630	+19.021%
2025-07-14	106.9100	107.5100	105.7150	107.1800	+0.572%	388,244	+16.878%
2025-07-11	107.5200	108.1600	106.5100	106.5700	-1.022%	510,751	+17.547%
2025-07-10	108.1400	109.4800	107.4800	107.6700	+0.298%	594,013	+16.346%
2025-07-09	106.4900	107.6700	106.1000	107.3500	+1.274%	592,838	+16.693%
2025-07-08	103.2600	106.9600	102.5400	106.0000	+3.213%	1,290,677	+18.179%
2025-07-07	102.0000	104.3800	101.7500	102.7000	-0.850%	672,665	+21.977%
2025-07-03	104.3600	104.9400	103.3970	103.5800	+0.368%	329,021	+20.940%
2025-07-02	101.2400	103.6100	101.0000	103.2000	+2.534%	703,034	+21.386%
2025-07-01	95.4500	101.7600	94.5600	100.6500	+5.970%	822,955	+24.461%
2025-06-30	94.4900	95.0876	93.3950	94.9800	+0.700%	995,029	+31.891%
2025-06-27	94.7300	95.6100	93.6200	94.3200	+0.308%	802,833	+32.814%
2025-06-26	93.1900	94.5000	92.3125	94.0300	+1.369%	455,618	+33.223%
2025-06-25	92.5500	93.2300	92.0000	92.7600	+0.292%	413,576	+35.047%
2025-06-24	91.9400	92.9100	91.7200	92.4900	+1.604%	450,746	+35.442%
2025-06-23	90.1500	91.3800	89.2950	91.0300	-0.022%	530,127	+37.614%
2025-06-20	91.8500	92.4350	90.2100	91.0500	-0.230%	942,118	+37.584%
2025-06-18	90.6100	91.8800	89.8350	91.2600	+0.673%	741,289	+37.267%
2025-06-17	91.8100	92.2500	90.4600	90.6500	-2.085%	748,094	+38.191%
2025-06-16	92.2800	93.1300	91.0450	92.5800	+2.276%	735,104	+35.310%
2025-06-13	91.6800	93.0400	89.9100	90.5200	-3.198%	829,600	+38.389%
2025-06-12	92.7900	94.1700	92.0500	93.5100	-0.521%	624,498	+33.964%
2025-06-11	95.6300	97.6200	93.1700	94.0000	-1.292%	1,363,670	+33.266%
2025-06-10	91.3900	95.8000	91.0650	95.2300	+5.343%	909,195	+31.545%
2025-06-09	88.8600	91.1700	88.8600	90.4000	+2.182%	811,544	+38.573%
2025-06-06	88.2900	88.9900	88.0400	88.4700	+1.340%	641,124	+41.596%
2025-06-05	87.4500	87.8300	86.1400	87.3000	-1.054%	728,316	+43.494%
2025-06-04	89.8700	89.8700	88.1780	88.2300	-1.287%	634,019	+41.981%
2025-06-03	87.3700	89.7400	86.6700	89.3800	+2.184%	620,837	+40.154%
2025-06-02	89.6000	90.7400	86.7000	87.4700	-3.263%	761,614	+43.215%
2025-05-30	90.4300	91.5150	90.0700	90.4200	-0.866%	839,001	+38.542%
2025-05-29	90.6900	91.3200	89.6050	91.2100	+1.390%	676,843	+37.342%
2025-05-28	92.2900	92.2900	89.8700	89.9600	-2.324%	705,706	+39.251%
2025-05-27	90.5300	92.1800	89.6500	92.1000	+3.297%	648,682	+36.015%
2025-05-23	88.4600	89.5710	88.2000	89.1600	-1.524%	694,944	+40.500%
2025-05-22	90.9400	90.9400	89.6100	90.5400	-0.658%	729,311	+38.359%
2025-05-21	93.1100	93.6600	90.8800	91.1400	-2.981%	548,087	+37.448%
2025-05-20	94.2400	94.8500	93.4200	93.9400	-0.170%	379,826	+33.351%
2025-05-19	92.9200	94.3400	92.4300	94.1000	-0.655%	481,517	+33.124%
2025-05-16	93.8600	94.8300	93.3600	94.7200	+1.024%	463,651	+32.253%
2025-05-15	93.0300	94.0100	92.7200	93.7600	-0.731%	392,710	+33.607%
2025-05-14	94.9800	95.2100	93.7800	94.4500	-1.141%	505,708	+32.631%
2025-05-13	95.1900	95.8100	94.2000	95.5400	+0.738%	506,366	+31.118%
2025-05-12	95.0000	97.8800	94.4100	94.8400	+4.691%	708,188	+32.086%
2025-05-09	90.2900	91.2800	90.0450	90.5900	+1.867%	463,871	+38.282%
2025-05-08	86.9100	90.1150	86.6800	88.9300	+3.672%	529,903	+40.864%
2025-05-07	88.0000	88.0000	85.0400	85.7800	-0.464%	653,977	+46.036%
2025-05-06	85.0000	88.7700	82.8800	86.1800	-2.478%	868,460	+45.359%
2025-05-05	86.5200	88.7400	85.7400	88.3700	+1.797%	1,108,031	+41.756%
2025-05-02	87.2500	88.0000	85.3600	86.8100	+1.224%	902,196	+44.304%
2025-05-01	86.2100	87.2000	85.0200	85.7600	+0.012%	503,514	+46.070%
2025-04-30	85.3300	86.1100	83.3000	85.7500	-1.278%	526,495	+46.087%
2025-04-29	84.0700	87.0500	83.7600	86.8600	+2.599%	704,195	+44.221%
2025-04-28	85.0000	86.3150	83.6275	84.6600	+0.189%	901,142	+47.968%
2025-04-25	84.7500	85.3500	83.8900	84.5000	-1.042%	479,681	+48.249%
2025-04-24	83.5400	86.7700	82.3950	85.3900	+4.134%	611,033	+46.703%
2025-04-23	83.4300	84.9500	81.6200	82.0000	+1.422%	624,374	+52.768%
2025-04-22	79.9800	81.0100	79.1450	80.8500	+2.915%	435,963	+54.941%
2025-04-21	78.8200	78.8200	77.3800	78.5600	-1.083%	415,182	+59.458%
2025-04-17	77.5600	79.8400	77.2200	79.4200	+2.464%	600,153	+57.731%
2025-04-16	79.3200	80.0300	76.6000	77.5100	-1.097%	587,743	+61.618%
2025-04-15	77.4200	78.5900	76.7500	78.3700	-0.293%	656,741	+59.844%
2025-04-14	78.7800	79.1500	75.5900	78.6000	+1.590%	831,731	+59.377%
2025-04-11	76.5800	77.5100	74.3000	77.3700	+1.363%	732,616	+61.910%
2025-04-10	79.1500	79.8100	74.4400	76.3300	-7.892%	712,042	+64.116%
2025-04-09	74.6200	83.1100	73.8500	82.8700	+10.229%	931,429	+51.164%
2025-04-08	81.2300	81.5850	74.2700	75.1800	-4.168%	752,040	+66.627%
2025-04-07	78.2700	82.5400	75.9600	78.4500	-3.683%	1,082,281	+59.681%
2025-04-04	80.4100	81.7500	77.2300	81.4500	-1.081%	1,024,316	+53.800%
2025-04-03	88.0500	88.0500	81.4300	82.3400	-7.233%	892,525	+52.137%
2025-04-02	86.4200	89.8750	86.1700	88.7600	+1.405%	786,106	+41.133%
2025-04-01	88.1900	88.7651	86.4000	87.5300	-0.782%	560,424	+43.117%
2025-03-31	86.5800	88.8000	85.2900	88.2200	+0.296%	854,820	+41.997%
2025-03-28	88.6400	89.0000	86.7200	87.9600	-1.512%	835,014	+42.417%
2025-03-27	95.7900	95.7900	88.3650	89.3100	-8.315%	1,533,747	+40.264%
2025-03-26	95.6400	97.6200	94.5700	97.4100	+1.575%	668,480	+28.601%
2025-03-25	97.1300	97.3500	94.8700	95.9000	-0.725%	610,728	+30.626%
2025-03-24	95.0100	97.0200	94.9700	96.6000	+2.439%	663,335	+29.679%
2025-03-21	94.4200	95.6099	92.4950	94.3000	-1.545%	1,773,922	+32.842%
2025-03-20	95.1100	97.5100	94.7600	95.7800	-0.198%	874,380	+30.789%
2025-03-19	96.5900	96.9700	94.8700	95.9700	-0.332%	613,139	+30.530%
2025-03-18	96.1200	97.7700	95.1200	96.2900	+0.732%	618,925	+30.097%
2025-03-17	94.7200	96.1799	93.9200	95.5900	+0.929%	720,316	+31.049%
2025-03-14	94.4500	95.2400	94.0100	94.7100	+1.294%	640,225	+32.267%
2025-03-13	93.6600	95.7800	93.0500	93.5000	-1.403%	676,114	+33.979%
2025-03-12	95.9500	96.2150	93.3600	94.8300	-1.414%	649,038	+32.100%
2025-03-11	99.6600	99.6600	94.4200	96.1900	-3.190%	632,948	+30.232%
2025-03-10	98.1500	100.7900	97.8700	99.3600	+0.526%	1,211,565	+26.077%
2025-03-07	94.3800	99.8700	94.3800	98.8400	+4.097%	1,262,084	+26.740%
2025-03-06	93.4200	95.3800	92.8350	94.9500	+0.893%	831,491	+31.933%
2025-03-05	90.9500	94.1800	90.9400	94.1100	+5.422%	868,637	+33.110%
2025-03-04	89.0000	90.9000	87.1900	89.2700	-2.416%	954,013	+40.327%
2025-03-03	95.1000	95.8400	90.8500	91.4800	-2.670%	779,545	+36.937%
2025-02-28	95.9600	97.4700	93.4100	93.9900	-2.429%	919,262	+33.280%
2025-02-27	96.2300	97.7500	95.7700	96.3300	-0.895%	393,097	+30.043%
2025-02-26	98.3000	98.6100	96.8400	97.2000	-0.806%	480,099	+28.879%
2025-02-25	97.7000	98.6500	97.1200	97.9900	+1.000%	542,236	+27.840%
2025-02-24	97.0800	98.2600	96.0100	97.0200	+0.643%	366,333	+29.118%
2025-02-21	98.2100	98.4250	96.1600	96.4000	-1.230%	444,428	+29.948%
2025-02-20	97.6700	98.2520	96.0000	97.6000	+0.515%	444,806	+28.350%
2025-02-19	96.7500	97.6450	96.1787	97.1000	-1.481%	425,625	+29.011%
2025-02-18	96.5600	98.7300	96.1400	98.5600	+2.272%	563,686	+27.100%
2025-02-14	97.4100	98.9100	96.1500	96.3700	+0.052%	459,630	+29.989%
2025-02-13	97.3400	97.9900	95.8310	96.3200	-0.021%	705,619	+30.056%

document.getElementById("t9nNlM").onerror = function(){this.style.display='none';}; .dark-mode .NtZ6ny{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtZ6ny{ color: #333333; background-color: white; border: 2px solid #333333; }LEALear Corporationstock NYSE

LEA
Lear Corporation
stock NYSE