Dark

LEA
Lear Corporation
stock NYSE

At Close

Sep 22, 2026 3:59:56 PM EDT

122.44USD+1.847%(+2.22)581,564

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-120.22)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

122.40USD-0.033%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	122.3800	122.9700	121.0200	122.4400	+1.847%	581,564	0.000%
2026-09-21	121.6100	121.7800	119.8500	120.2200	-0.348%	689,835	+1.847%
2026-09-18	122.0800	122.1450	119.3600	120.6400	-1.695%	1,769,166	+1.492%
2026-09-17	125.5500	126.0400	122.3800	122.7200	-0.382%	721,815	-0.228%
2026-09-16	126.8500	129.6600	121.2800	123.1900	-2.370%	1,103,827	-0.609%
2026-09-15	127.3700	128.5400	125.9400	126.1800	-2.087%	708,268	-2.964%
2026-09-14	128.4500	130.7000	128.3025	128.8700	-1.491%	515,073	-4.990%
2026-09-11	129.7600	131.3900	129.0400	130.8200	+2.331%	482,263	-6.406%
2026-09-10	126.5700	128.0300	125.0100	127.8400	+0.717%	402,463	-4.224%
2026-09-09	128.6300	130.1050	126.6300	126.9300	-1.536%	468,669	-3.537%
2026-09-08	134.4300	134.7800	128.7850	128.9100	-4.284%	625,699	-5.019%
2026-09-04	130.4500	134.9300	130.2650	134.6800	+2.770%	507,909	-9.088%
2026-09-03	131.0800	131.4200	129.6450	131.0500	+1.119%	487,558	-6.570%
2026-09-02	124.9300	130.4000	124.7800	129.6000	+3.539%	804,036	-5.525%
2026-09-01	124.2900	126.2000	124.2200	125.1700	+0.144%	593,918	-2.181%
2026-08-31	124.5800	125.6200	124.0000	124.9900	+0.782%	921,058	-2.040%
2026-08-28	124.8000	125.4900	122.4000	124.0200	+0.364%	426,033	-1.274%
2026-08-27	123.5800	124.1525	122.2700	123.5700	-0.683%	548,731	-0.914%
2026-08-26	123.7500	124.4200	122.0700	124.4200	+0.623%	444,943	-1.591%
2026-08-25	123.2100	124.3450	122.5000	123.6500	+0.610%	469,454	-0.979%
2026-08-24	127.8100	127.9700	122.4400	122.9000	-4.388%	872,295	-0.374%
2026-08-21	126.9100	128.7300	126.3950	128.5400	+2.479%	430,556	-4.746%
2026-08-20	122.8600	125.6799	122.2450	125.4300	+1.112%	473,819	-2.384%
2026-08-19	125.0700	126.0100	123.1200	124.0500	+0.121%	538,285	-1.298%
2026-08-18	124.5900	125.6450	123.4100	123.9000	-0.793%	382,592	-1.178%
2026-08-17	124.7000	125.9850	124.3600	124.8900	-0.048%	668,882	-1.962%
2026-08-14	122.5200	125.2000	121.8700	124.9500	+1.884%	343,779	-2.009%
2026-08-13	121.9600	122.8200	120.5500	122.6400	+1.163%	469,349	-0.163%
2026-08-12	122.4200	123.2550	120.4400	121.2300	-0.574%	551,361	+0.998%
2026-08-11	121.9600	123.3400	121.1625	121.9300	+0.877%	431,266	+0.418%
2026-08-10	121.9600	122.2850	120.1700	120.8700	-1.604%	591,745	+1.299%
2026-08-07	119.2700	123.0750	119.2700	122.8400	+3.158%	562,308	-0.326%
2026-08-06	124.8100	124.8100	118.7900	119.0800	-4.941%	801,436	+2.822%
2026-08-05	125.7500	128.0250	125.0300	125.2700	-0.524%	731,952	-2.259%
2026-08-04	123.2100	126.5500	120.4200	125.9300	+0.672%	1,241,576	-2.771%
2026-08-03	127.7200	129.4150	124.7900	125.0900	-4.248%	1,419,012	-2.118%
2026-07-31	140.4000	144.8400	129.2200	130.6400	-10.722%	2,071,002	-6.277%
2026-07-30	148.6500	149.8025	143.4100	146.3300	-0.800%	1,050,524	-16.326%
2026-07-29	147.6300	150.0000	146.7700	147.5100	-0.787%	1,003,789	-16.995%
2026-07-28	145.1100	149.7500	145.0950	148.6800	+2.538%	1,041,289	-17.649%
2026-07-27	145.0000	145.7400	143.0950	145.0000	+0.975%	441,524	-15.559%
2026-07-24	142.2200	144.9350	142.1100	143.6000	+0.821%	248,139	-14.735%
2026-07-23	141.6500	142.9150	140.1800	142.4300	-0.877%	517,310	-14.035%
2026-07-22	143.0600	145.5400	142.9200	143.6900	+0.609%	399,189	-14.789%
2026-07-21	142.0100	144.9700	140.3650	142.8200	+1.898%	436,061	-14.270%
2026-07-20	142.0000	143.3100	139.9600	140.1600	-1.101%	392,159	-12.643%
2026-07-17	141.1500	144.0900	138.8500	141.7200	-1.350%	527,228	-13.604%
2026-07-16	140.3500	143.7400	140.3500	143.6600	+2.329%	664,110	-14.771%
2026-07-15	137.3100	141.2400	136.5000	140.3900	+3.296%	554,680	-12.786%
2026-07-14	137.0300	138.2000	134.5950	135.9100	+0.451%	376,197	-9.911%
2026-07-13	136.6500	137.5350	135.2800	135.3000	-0.617%	371,925	-9.505%
2026-07-10	135.5900	137.5750	135.2550	136.1400	+1.024%	358,252	-10.063%
2026-07-09	131.8300	135.7000	131.4200	134.7600	+3.130%	488,291	-9.142%
2026-07-08	130.6800	130.7900	127.4100	130.6700	-0.518%	452,047	-6.298%
2026-07-07	132.8300	133.5000	131.3000	131.3500	-1.750%	480,429	-6.783%
2026-07-06	131.9100	133.8900	130.8600	133.6900	+2.170%	340,946	-8.415%
2026-07-02	131.8200	133.2300	128.9600	130.8500	+0.353%	512,441	-6.427%
2026-07-01	132.9700	133.2350	130.3200	130.3900	-2.738%	391,962	-6.097%
2026-06-30	133.5900	135.1600	133.3000	134.0600	+0.202%	504,912	-8.668%
2026-06-29	135.7700	136.2800	131.8400	133.7900	-2.229%	592,687	-8.483%
2026-06-26	135.7800	137.3000	134.6600	136.8400	-0.998%	1,152,959	-10.523%
2026-06-25	137.0800	138.8600	136.3600	138.2200	+1.947%	443,940	-11.417%
2026-06-24	136.9800	137.7200	133.9450	135.5800	-0.805%	727,323	-9.692%
2026-06-23	139.0000	139.6700	135.9200	136.6800	-2.864%	756,742	-10.418%
2026-06-22	138.5800	142.2050	138.3800	140.7100	+0.687%	1,008,103	-12.984%
2026-06-18	138.5900	141.3100	138.1843	139.7500	+1.327%	951,882	-12.386%
2026-06-17	141.1000	142.1475	137.1500	137.9200	-2.647%	768,207	-11.224%
2026-06-16	144.4400	145.3400	141.1700	141.6700	-1.918%	758,076	-13.574%
2026-06-15	147.8700	149.0300	144.2400	144.4400	-0.496%	779,301	-15.231%
2026-06-12	145.5000	146.1600	144.2800	145.1600	+0.110%	654,891	-15.652%
2026-06-11	141.3900	145.4650	140.0700	145.0000	+3.247%	621,932	-15.559%
2026-06-10	141.3400	144.6600	139.6600	140.4400	-1.210%	887,938	-12.817%
2026-06-09	146.0000	146.4550	139.1400	142.1600	-1.871%	691,197	-13.872%
2026-06-08	142.2600	145.4200	141.6150	144.8700	+2.382%	579,370	-15.483%
2026-06-05	142.5700	143.5000	139.9900	141.5000	-1.722%	597,615	-13.470%
2026-06-04	144.7000	145.7900	143.8900	143.9800	-0.621%	546,351	-14.960%
2026-06-03	145.5300	147.6600	144.0850	144.8800	-1.683%	769,597	-15.489%
2026-06-02	144.6000	150.3300	143.8800	147.3600	+2.376%	639,160	-16.911%
2026-06-01	141.1400	143.9500	139.6350	143.9400	+0.573%	735,080	-14.937%
2026-05-29	147.3000	148.8100	142.7000	143.1200	-2.593%	1,084,709	-14.449%
2026-05-28	144.8600	147.4875	143.4300	146.9300	+0.817%	584,726	-16.668%
2026-05-27	145.3900	149.1600	144.4900	145.7400	+1.618%	937,940	-15.987%
2026-05-26	143.7000	145.0000	142.3550	143.4200	+2.589%	509,715	-14.628%
2026-05-22	139.4500	142.5400	138.5050	139.8000	+0.990%	398,653	-12.418%
2026-05-21	132.1000	138.5300	131.1900	138.4300	+3.841%	521,865	-11.551%
2026-05-20	129.4100	133.3100	127.9800	133.3100	+3.518%	463,436	-8.154%
2026-05-19	128.7000	129.5850	126.2800	128.7800	-1.212%	661,390	-4.923%
2026-05-18	133.4700	134.0600	129.9700	130.3600	-1.778%	751,835	-6.075%
2026-05-15	137.1800	137.3600	132.2400	132.7200	-4.559%	757,178	-7.746%
2026-05-14	138.8900	140.9250	137.0850	139.0600	+1.054%	584,547	-11.952%
2026-05-13	137.0600	140.9900	137.0600	137.6100	+0.976%	435,226	-11.024%
2026-05-12	137.7000	137.7000	134.6950	136.2800	-0.801%	471,375	-10.156%
2026-05-11	140.0000	140.5200	137.2600	137.3800	-1.654%	395,582	-10.875%
2026-05-08	136.1500	139.7500	135.5600	139.6900	+3.252%	569,005	-12.349%
2026-05-07	138.3800	139.2600	135.1650	135.2900	-1.657%	648,768	-9.498%
2026-05-06	134.0200	138.4600	133.2600	137.5700	+4.497%	593,617	-10.998%
2026-05-05	130.6300	133.0600	127.8700	131.6500	+1.402%	678,055	-6.996%
2026-05-04	131.7300	134.5000	128.2400	129.8300	-1.948%	815,017	-5.692%
2026-05-01	128.2600	132.4300	120.7500	132.4100	+4.153%	1,091,456	-7.530%
2026-04-30	124.6400	128.1500	124.6400	127.1300	+2.657%	839,548	-3.689%
2026-04-29	123.6800	125.3300	122.5300	123.8400	-0.258%	494,034	-1.130%
2026-04-28	126.1400	126.1400	123.4700	124.1600	-1.154%	587,333	-1.385%
2026-04-27	128.6300	130.3800	125.1200	125.6100	-2.112%	613,625	-2.524%
2026-04-24	129.6800	131.2855	127.4500	128.3200	-1.079%	460,384	-4.582%
2026-04-23	128.1000	130.7500	127.6400	129.7200	+1.288%	351,065	-5.612%
2026-04-22	129.2500	130.0900	127.6500	128.0700	-0.311%	532,094	-4.396%
2026-04-21	129.0400	131.7550	128.3550	128.4700	-0.334%	352,214	-4.694%
2026-04-20	125.0000	129.6400	125.0000	128.9000	+2.799%	506,456	-5.012%
2026-04-17	123.3100	128.4550	123.1500	125.3900	+5.246%	624,468	-2.353%
2026-04-16	118.5500	120.0100	117.9000	119.1400	+0.295%	655,931	+2.770%
2026-04-15	121.7000	122.1400	117.4500	118.7900	-2.949%	563,838	+3.073%
2026-04-14	123.1800	124.2500	121.7450	122.4000	-0.665%	426,474	+0.033%
2026-04-13	123.3500	123.8850	121.7250	123.2200	-1.108%	378,811	-0.633%
2026-04-10	126.6400	127.3000	124.1200	124.6000	-0.463%	328,416	-1.734%
2026-04-09	124.0900	125.8100	123.6175	125.1800	+0.345%	490,936	-2.189%
2026-04-08	124.0100	125.7800	122.4700	124.7500	+5.720%	454,138	-1.852%
2026-04-07	117.7300	118.7950	116.4100	118.0000	-0.262%	676,990	+3.763%
2026-04-06	117.8500	118.8900	117.5600	118.3100	-0.194%	401,872	+3.491%
2026-04-02	119.7600	119.8700	116.0300	118.5400	-2.884%	621,514	+3.290%
2026-04-01	122.0800	123.1600	120.7650	122.0600	+0.809%	554,049	+0.311%
2026-03-31	118.3700	121.6100	117.7900	121.0800	+3.976%	418,960	+1.123%
2026-03-30	119.4500	119.4500	115.5100	116.4500	-1.531%	573,948	+5.144%
2026-03-27	120.4100	121.1600	117.6500	118.2600	-3.026%	585,212	+3.535%
2026-03-26	120.5800	122.9600	120.5800	121.9500	-0.229%	440,677	+0.402%
2026-03-25	122.3700	123.2100	121.5475	122.2300	+1.528%	509,503	+0.172%
2026-03-24	117.6800	121.0600	117.1800	120.3900	+1.270%	558,654	+1.703%
2026-03-23	117.8700	119.2150	116.2750	118.8800	+4.759%	1,010,559	+2.995%
2026-03-20	115.1400	115.5500	113.0900	113.4800	-1.817%	2,028,223	+7.896%
2026-03-19	114.7300	116.1400	113.2750	115.5800	-0.542%	837,577	+5.935%
2026-03-18	118.0800	118.6700	115.6300	116.2100	-2.032%	707,827	+5.361%
2026-03-17	118.1400	120.8700	117.1400	118.6200	+2.127%	1,074,389	+3.220%
2026-03-16	115.1600	116.5500	114.2900	116.1500	+1.743%	745,229	+5.415%
2026-03-13	116.1200	116.7050	113.2400	114.1600	-1.288%	531,171	+7.253%
2026-03-12	116.2750	116.2750	113.9700	115.6500	-1.942%	505,129	+5.871%
2026-03-11	118.8600	120.5000	117.6375	117.9400	-1.115%	396,099	+3.815%
2026-03-10	120.2800	121.6200	119.1900	119.2700	-0.840%	505,450	+2.658%
2026-03-09	117.7900	120.4400	115.3000	120.2800	+0.083%	502,074	+1.796%
2026-03-06	120.0900	121.6400	117.8500	120.1800	-1.468%	423,242	+1.881%
2026-03-05	120.7700	123.2900	120.2800	121.9700	-0.644%	399,080	+0.385%
2026-03-04	124.6200	125.0400	122.4000	122.7600	-0.688%	433,633	-0.261%
2026-03-03	123.4000	125.7400	120.8850	123.6100	-3.081%	565,553	-0.947%
2026-03-02	128.7500	129.3450	123.8500	127.5400	-2.827%	474,464	-3.999%
2026-02-27	131.5500	132.8100	129.0000	131.2500	-1.331%	444,449	-6.712%
2026-02-26	134.2700	135.5000	132.0650	133.0200	-0.442%	429,459	-7.954%
2026-02-25	134.7200	134.7200	131.3900	133.6100	-0.380%	239,189	-8.360%
2026-02-24	133.1300	135.2500	133.1300	134.1200	+0.948%	292,422	-8.709%
2026-02-23	134.7600	134.7600	131.0300	132.8600	-1.403%	378,372	-7.843%
2026-02-20	133.3600	134.8700	131.8100	134.7500	+0.552%	417,172	-9.135%
2026-02-19	136.3100	136.7450	132.6700	134.0100	-2.111%	640,579	-8.634%
2026-02-18	137.0300	138.7050	136.7600	136.9000	+0.146%	389,697	-10.562%
2026-02-17	137.9300	138.7500	135.8600	136.7000	-0.849%	429,780	-10.432%
2026-02-13	137.7000	139.5450	136.1500	137.8700	+0.834%	526,287	-11.192%
2026-02-12	139.5900	140.4100	134.7400	136.7300	-1.548%	548,415	-10.451%
2026-02-11	139.7300	142.8400	137.3400	138.8800	+0.209%	668,737	-11.838%
2026-02-10	139.7600	140.9300	137.3400	138.5900	-0.474%	704,556	-11.653%
2026-02-09	140.6800	141.2800	138.0606	139.2500	-1.206%	698,757	-12.072%
2026-02-06	135.4800	141.2100	135.4800	140.9500	+3.602%	763,034	-13.132%
2026-02-05	132.5800	136.1300	131.5400	136.0500	+2.718%	845,289	-10.004%
2026-02-04	131.0000	136.7800	125.9500	132.4500	+10.744%	1,297,158	-7.558%
2026-02-03	117.9000	121.0500	117.9000	119.6000	+1.356%	837,172	+2.375%
2026-02-02	116.5400	118.9100	116.0800	118.0000	+0.777%	774,300	+3.763%
2026-01-30	118.1900	118.4400	115.7500	117.0900	-2.894%	797,501	+4.569%
2026-01-29	120.5000	121.2600	118.9900	120.5800	+1.048%	370,997	+1.543%
2026-01-28	120.5200	120.8500	119.0700	119.3300	-1.004%	466,827	+2.606%
2026-01-27	121.0100	122.1150	119.1500	120.5400	+0.275%	456,337	+1.576%
2026-01-26	120.0100	120.6000	119.2800	120.2100	+0.284%	368,475	+1.855%
2026-01-23	121.6700	121.9900	118.7700	119.8700	-1.528%	765,661	+2.144%
2026-01-22	123.3200	124.0650	121.1301	121.7300	-0.887%	506,544	+0.583%
2026-01-21	120.3400	124.1700	120.3400	122.8200	+3.210%	575,234	-0.309%
2026-01-20	119.1400	119.4500	117.5400	119.0000	-1.685%	511,776	+2.891%
2026-01-16	124.5200	124.5200	119.3800	121.0400	-3.269%	715,121	+1.157%
2026-01-15	125.6400	126.2700	123.9000	125.1300	+0.224%	441,012	-2.150%
2026-01-14	125.5200	127.3000	123.6200	124.8500	+0.144%	694,947	-1.930%
2026-01-13	124.3000	125.1300	122.9650	124.6700	+0.370%	274,802	-1.789%
2026-01-12	123.6400	124.8400	122.0700	124.2100	-0.169%	441,249	-1.425%
2026-01-09	126.2400	126.2450	122.2300	124.4200	-1.371%	485,209	-1.591%
2026-01-08	121.0700	127.3550	120.8850	126.1500	+3.793%	550,363	-2.941%
2026-01-07	123.2500	123.7950	120.7800	121.5400	-1.523%	305,028	+0.740%
2026-01-06	120.0000	123.7400	119.6030	123.4200	+2.076%	401,495	-0.794%
2026-01-05	118.2600	121.2800	117.9900	120.9100	+1.939%	373,765	+1.265%
2026-01-02	115.4600	119.2900	114.9100	118.6100	+3.499%	442,972	+3.229%
2025-12-31	116.0800	117.1200	114.3300	114.6000	-1.487%	333,179	+6.841%
2025-12-30	116.5000	116.8500	115.6700	116.3300	-0.112%	283,370	+5.252%
2025-12-29	116.6400	117.4700	115.8500	116.4600	-0.376%	248,440	+5.135%
2025-12-26	116.5500	117.2000	116.3000	116.9000	+0.300%	216,268	+4.739%
2025-12-24	117.1600	117.6300	116.4100	116.5500	-0.436%	199,054	+5.054%
2025-12-23	117.9400	117.9900	116.7500	117.0600	-0.729%	460,362	+4.596%
2025-12-22	118.9900	119.2500	117.2250	117.9200	-0.757%	575,841	+3.833%
2025-12-19	117.4000	119.0100	117.1800	118.8200	+1.365%	1,694,852	+3.047%
2025-12-18	117.2200	118.7860	116.3150	117.2200	+0.583%	739,918	+4.453%
2025-12-17	115.0600	117.2200	115.0600	116.5400	+0.892%	699,364	+5.063%
2025-12-16	116.6800	117.4400	114.6700	115.5100	-0.482%	806,076	+5.999%
2025-12-15	114.7300	116.5100	114.3600	116.0700	+2.138%	979,767	+5.488%
2025-12-12	114.0000	114.6700	113.1600	113.6400	+0.159%	614,228	+7.744%
2025-12-11	111.9400	113.7300	111.2200	113.4600	+1.767%	968,214	+7.915%
2025-12-10	106.4000	111.7450	105.7700	111.4900	+4.656%	853,781	+9.822%
2025-12-09	104.5600	107.5300	104.5600	106.5300	+1.043%	581,063	+14.935%
2025-12-08	105.8500	106.6400	104.3800	105.4300	-2.180%	783,086	+16.134%
2025-12-05	108.9900	110.2650	107.6800	107.7800	-1.065%	473,177	+13.602%
2025-12-04	109.4100	110.0000	108.1900	108.9400	-0.320%	890,981	+12.392%
2025-12-03	108.0000	109.9000	107.9700	109.2900	+1.326%	807,429	+12.032%
2025-12-02	108.2500	109.0400	106.1500	107.8600	-0.333%	1,126,352	+13.518%
2025-12-01	107.1500	109.7650	106.7900	108.2200	+0.801%	794,914	+13.140%
2025-11-28	107.9800	108.7700	107.0400	107.3600	-0.380%	768,276	+14.046%
2025-11-26	107.4300	109.8000	107.0150	107.7700	-0.526%	565,866	+13.612%
2025-11-25	105.8600	109.0600	105.4450	108.3400	+3.299%	428,407	+13.015%
2025-11-24	104.2900	105.6450	103.5000	104.8800	+0.701%	545,871	+16.743%
2025-11-21	100.2100	104.6299	100.2100	104.1500	+4.905%	602,688	+17.561%
2025-11-20	103.1400	104.6900	98.9950	99.2800	-3.339%	459,602	+23.328%
2025-11-19	102.8200	103.7400	101.9750	102.7100	+0.127%	367,829	+19.209%
2025-11-18	101.2200	103.2900	101.2200	102.5800	+0.687%	851,114	+19.360%
2025-11-17	105.3600	105.3600	101.5500	101.8800	-3.914%	607,834	+20.181%
2025-11-14	106.7300	106.9800	105.3650	106.0300	-1.569%	712,836	+15.477%
2025-11-13	109.4100	110.5400	107.2900	107.7200	-1.688%	601,399	+13.665%
2025-11-12	109.8500	110.5300	108.4900	109.5700	+0.128%	466,403	+11.746%
2025-11-11	108.7900	110.1700	108.1450	109.4300	+1.230%	401,963	+11.889%
2025-11-10	110.5900	110.6550	107.9300	108.1000	-1.843%	848,936	+13.265%
2025-11-07	108.3000	110.9400	108.3000	110.1300	+1.587%	582,028	+11.178%
2025-11-06	109.3200	109.6900	107.8000	108.4100	-0.669%	701,959	+12.942%
2025-11-05	106.2000	110.2600	106.0500	109.1400	+2.325%	770,890	+12.186%
2025-11-04	106.9700	107.9050	105.3800	106.6600	-1.423%	857,050	+14.795%
2025-11-03	104.3200	108.9100	103.6450	108.2000	+3.392%	1,037,300	+13.161%
2025-10-31	106.0500	110.8800	99.1175	104.6500	+1.092%	1,074,251	+17.000%
2025-10-30	102.5600	104.6550	102.0400	103.5200	-0.538%	941,066	+18.277%
2025-10-29	103.1500	104.7600	102.2800	104.0800	+0.882%	914,974	+17.640%
2025-10-28	101.2200	103.3200	100.7000	103.1700	+1.406%	450,664	+18.678%
2025-10-27	102.2600	103.5800	101.2200	101.7400	-0.167%	505,058	+20.346%
2025-10-24	101.3200	102.4350	101.0750	101.9100	+1.141%	452,625	+20.145%
2025-10-23	100.7400	101.2700	99.8300	100.7600	+0.649%	410,274	+21.516%
2025-10-22	100.9600	101.3100	99.4900	100.1100	-0.822%	325,184	+22.305%
2025-10-21	100.4900	102.0650	99.6800	100.9400	+1.898%	510,173	+21.300%
2025-10-20	100.0600	100.4050	99.0100	99.0600	-0.402%	465,616	+23.602%
2025-10-17	99.3600	100.9550	98.7900	99.4600	-0.976%	596,461	+23.105%
2025-10-16	100.0650	100.7900	98.9400	100.4400	+0.180%	534,789	+21.904%
2025-10-15	100.0400	101.4600	99.4000	100.2600	+0.411%	466,488	+22.122%
2025-10-14	96.1600	99.9500	96.0400	99.8500	+2.054%	605,252	+22.624%
2025-10-13	97.7300	98.8700	97.2600	97.8400	+1.095%	532,002	+25.143%
2025-10-10	99.6200	100.6100	96.4400	96.7800	-2.114%	532,501	+26.514%
2025-10-09	101.3800	101.3800	97.4500	98.8700	-2.031%	620,664	+23.839%
2025-10-08	99.8900	101.3500	98.7700	100.9200	+1.539%	445,185	+21.324%
2025-10-07	102.3700	102.6550	99.1200	99.3900	-3.430%	525,918	+23.191%
2025-10-06	104.2500	104.6300	102.6100	102.9200	-1.029%	448,254	+18.966%
2025-10-03	102.3000	104.0000	101.9500	103.9900	+1.454%	606,866	+17.742%
2025-10-02	101.6100	102.8800	100.8700	102.5000	+1.235%	693,961	+19.454%
2025-10-01	100.3100	101.5590	99.6800	101.2500	+0.636%	742,998	+20.928%
2025-09-30	100.0700	101.6600	99.6400	100.6100	+0.509%	697,612	+21.698%
2025-09-29	102.0000	102.0000	99.1400	100.1000	-1.321%	652,431	+22.318%
2025-09-26	100.3700	101.9800	99.8101	101.4400	+1.177%	887,392	+20.702%
2025-09-25	101.4300	101.4300	98.8450	100.2600	-1.397%	1,310,860	+22.122%
2025-09-24	102.3400	102.8850	101.0600	101.6800	-1.368%	843,519	+20.417%
2025-09-23	103.6600	105.0000	102.6500	103.0900	+0.019%	817,562	+18.770%
2025-09-22	105.0200	105.2900	102.3200	103.0700	-2.155%	619,218	+18.793%
2025-09-19	106.9600	106.9600	104.6050	105.3400	-1.872%	1,506,074	+16.233%
2025-09-18	106.1300	107.9700	105.2500	107.3500	+1.388%	526,502	+14.057%
2025-09-17	105.2000	108.5500	105.0000	105.8800	+0.656%	704,222	+15.640%
2025-09-16	105.5100	105.5100	103.5750	105.1900	-0.114%	1,040,505	+16.399%
2025-09-15	106.6100	106.7500	104.4600	105.3100	-0.303%	590,295	+16.266%
2025-09-12	108.5100	108.7250	105.5150	105.6300	-3.252%	838,920	+15.914%
2025-09-11	108.5800	111.8700	108.0900	109.1800	+0.785%	1,057,753	+12.145%
2025-09-10	109.0000	109.8200	107.6800	108.3300	-2.449%	693,152	+13.025%
2025-09-09	112.4800	113.1000	110.2100	111.0500	-1.508%	683,838	+10.257%
2025-09-08	111.0000	113.0000	109.9400	112.7500	+1.531%	613,174	+8.594%
2025-09-05	110.8000	112.6399	110.1652	111.0500	+0.616%	388,099	+10.257%
2025-09-04	108.2100	110.6400	108.1550	110.3700	+1.780%	467,027	+10.936%
2025-09-03	109.1900	110.7150	107.7350	108.4400	-1.436%	829,558	+12.910%
2025-09-02	108.6000	110.3300	108.2100	110.0200	+0.018%	610,685	+11.289%
2025-08-29	109.3800	110.3700	108.9600	110.0000	+0.337%	424,988	+11.309%
2025-08-28	110.8800	110.8800	107.8200	109.6300	-0.373%	391,035	+11.685%
2025-08-27	108.7800	110.9200	108.7800	110.0400	+0.337%	555,263	+11.269%
2025-08-26	109.2000	111.0000	109.2000	109.6700	+0.036%	500,862	+11.644%
2025-08-25	109.0000	109.9600	108.2200	109.6300	+0.976%	691,880	+11.685%
2025-08-22	103.7600	108.5700	103.2100	108.5700	+5.316%	543,873	+12.775%
2025-08-21	102.4400	103.6400	101.7800	103.0900	+0.039%	298,308	+18.770%
2025-08-20	102.7500	103.8150	102.1000	103.0500	-0.019%	366,923	+18.816%
2025-08-19	103.2500	104.7300	102.7450	103.0700	+0.517%	346,169	+18.793%
2025-08-18	102.4700	102.8300	101.6600	102.5400	+0.117%	487,567	+19.407%
2025-08-15	103.6600	103.7900	102.1300	102.4200	-0.871%	403,298	+19.547%
2025-08-14	101.5700	103.6200	100.7000	103.3200	+0.087%	571,743	+18.506%
2025-08-13	99.9800	103.4300	99.8600	103.2300	+3.230%	462,457	+18.609%
2025-08-12	96.5900	100.0300	95.8000	100.0000	+4.526%	657,806	+22.440%
2025-08-11	96.2700	97.2700	95.3500	95.6700	-0.229%	615,277	+27.982%
2025-08-08	96.0000	96.7900	95.2700	95.8900	-0.135%	533,143	+27.688%
2025-08-07	96.2000	96.7300	95.3700	96.0200	+0.861%	509,399	+27.515%
2025-08-06	95.0700	96.3100	94.7100	95.2000	+0.560%	506,743	+28.613%
2025-08-05	93.9600	94.7800	92.9300	94.6700	+1.872%	428,279	+29.333%
2025-08-04	93.3600	93.5600	92.0950	92.9300	-0.140%	559,905	+31.755%
2025-08-01	93.4500	93.8000	91.6700	93.0600	-1.304%	531,049	+31.571%
2025-07-31	94.0000	95.0700	93.3500	94.2900	+0.032%	879,961	+29.855%
2025-07-30	96.8100	96.8330	94.0600	94.2600	-2.473%	788,064	+29.896%
2025-07-29	99.5000	99.5000	96.2300	96.6500	-2.265%	843,772	+26.684%
2025-07-28	99.1000	100.1500	98.5000	98.8900	-0.503%	1,082,989	+23.814%
2025-07-25	101.8600	102.0000	97.5100	99.3900	-8.091%	1,671,360	+23.191%
2025-07-24	107.5800	109.3500	106.7400	108.1400	-0.597%	1,012,391	+13.224%
2025-07-23	107.6800	109.3800	107.2311	108.7900	+2.816%	686,983	+12.547%
2025-07-22	105.8400	107.2700	104.0000	105.8100	+0.284%	800,698	+15.717%
2025-07-21	105.0900	106.9050	104.2400	105.5100	+1.452%	809,040	+16.046%
2025-07-18	105.7400	106.2550	103.3300	104.0000	-1.757%	493,780	+17.731%
2025-07-17	106.1500	107.4550	105.2500	105.8600	-0.610%	570,959	+15.662%
2025-07-16	105.8000	106.8100	105.1800	106.5100	+1.197%	468,506	+14.956%
2025-07-15	107.7600	107.9850	105.1400	105.2500	-1.801%	419,630	+16.333%
2025-07-14	106.9100	107.5100	105.7150	107.1800	+0.572%	388,244	+14.238%
2025-07-11	107.5200	108.1600	106.5100	106.5700	-1.022%	510,751	+14.892%
2025-07-10	108.1400	109.4800	107.4800	107.6700	+0.298%	594,013	+13.718%
2025-07-09	106.4900	107.6700	106.1000	107.3500	+1.274%	592,838	+14.057%
2025-07-08	103.2600	106.9600	102.5400	106.0000	+3.213%	1,290,677	+15.509%
2025-07-07	102.0000	104.3800	101.7500	102.7000	-0.850%	672,665	+19.221%
2025-07-03	104.3600	104.9400	103.3970	103.5800	+0.368%	329,021	+18.208%
2025-07-02	101.2400	103.6100	101.0000	103.2000	+2.534%	703,034	+18.643%
2025-07-01	95.4500	101.7600	94.5600	100.6500	+5.970%	822,955	+21.649%
2025-06-30	94.4900	95.0876	93.3950	94.9800	+0.700%	995,029	+28.911%
2025-06-27	94.7300	95.6100	93.6200	94.3200	+0.308%	802,833	+29.813%
2025-06-26	93.1900	94.5000	92.3125	94.0300	+1.369%	455,618	+30.214%
2025-06-25	92.5500	93.2300	92.0000	92.7600	+0.292%	413,576	+31.997%
2025-06-24	91.9400	92.9100	91.7200	92.4900	+1.604%	450,746	+32.382%
2025-06-23	90.1500	91.3800	89.2950	91.0300	-0.022%	530,127	+34.505%
2025-06-20	91.8500	92.4350	90.2100	91.0500	-0.230%	942,118	+34.476%
2025-06-18	90.6100	91.8800	89.8350	91.2600	+0.673%	741,289	+34.166%
2025-06-17	91.8100	92.2500	90.4600	90.6500	-2.085%	748,094	+35.069%
2025-06-16	92.2800	93.1300	91.0450	92.5800	+2.276%	735,104	+32.253%
2025-06-13	91.6800	93.0400	89.9100	90.5200	-3.198%	829,600	+35.263%
2025-06-12	92.7900	94.1700	92.0500	93.5100	-0.521%	624,498	+30.938%
2025-06-11	95.6300	97.6200	93.1700	94.0000	-1.292%	1,363,670	+30.255%
2025-06-10	91.3900	95.8000	91.0650	95.2300	+5.343%	909,195	+28.573%
2025-06-09	88.8600	91.1700	88.8600	90.4000	+2.182%	811,544	+35.442%
2025-06-06	88.2900	88.9900	88.0400	88.4700	+1.340%	641,124	+38.397%
2025-06-05	87.4500	87.8300	86.1400	87.3000	-1.054%	728,316	+40.252%
2025-06-04	89.8700	89.8700	88.1780	88.2300	-1.287%	634,019	+38.774%
2025-06-03	87.3700	89.7400	86.6700	89.3800	+2.184%	620,837	+36.988%
2025-06-02	89.6000	90.7400	86.7000	87.4700	-3.263%	761,614	+39.979%
2025-05-30	90.4300	91.5150	90.0700	90.4200	-0.866%	839,001	+35.413%
2025-05-29	90.6900	91.3200	89.6050	91.2100	+1.390%	676,843	+34.240%
2025-05-28	92.2900	92.2900	89.8700	89.9600	-2.324%	705,706	+36.105%
2025-05-27	90.5300	92.1800	89.6500	92.1000	+3.297%	648,682	+32.942%
2025-05-23	88.4600	89.5710	88.2000	89.1600	-1.524%	694,944	+37.326%
2025-05-22	90.9400	90.9400	89.6100	90.5400	-0.658%	729,311	+35.233%
2025-05-21	93.1100	93.6600	90.8800	91.1400	-2.981%	548,087	+34.343%
2025-05-20	94.2400	94.8500	93.4200	93.9400	-0.170%	379,826	+30.339%
2025-05-19	92.9200	94.3400	92.4300	94.1000	-0.655%	481,517	+30.117%
2025-05-16	93.8600	94.8300	93.3600	94.7200	+1.024%	463,651	+29.265%
2025-05-15	93.0300	94.0100	92.7200	93.7600	-0.731%	392,710	+30.589%
2025-05-14	94.9800	95.2100	93.7800	94.4500	-1.141%	505,708	+29.635%
2025-05-13	95.1900	95.8100	94.2000	95.5400	+0.738%	506,366	+28.156%
2025-05-12	95.0000	97.8800	94.4100	94.8400	+4.691%	708,188	+29.102%
2025-05-09	90.2900	91.2800	90.0450	90.5900	+1.867%	463,871	+35.158%
2025-05-08	86.9100	90.1150	86.6800	88.9300	+3.672%	529,903	+37.681%
2025-05-07	88.0000	88.0000	85.0400	85.7800	-0.464%	653,977	+42.737%
2025-05-06	85.0000	88.7700	82.8800	86.1800	-2.478%	868,460	+42.075%
2025-05-05	86.5200	88.7400	85.7400	88.3700	+1.797%	1,108,031	+38.554%
2025-05-02	87.2500	88.0000	85.3600	86.8100	+1.224%	902,196	+41.044%
2025-05-01	86.2100	87.2000	85.0200	85.7600	+0.012%	503,514	+42.771%
2025-04-30	85.3300	86.1100	83.3000	85.7500	-1.278%	526,495	+42.787%
2025-04-29	84.0700	87.0500	83.7600	86.8600	+2.599%	704,195	+40.962%
2025-04-28	85.0000	86.3150	83.6275	84.6600	+0.189%	901,142	+44.626%
2025-04-25	84.7500	85.3500	83.8900	84.5000	-1.042%	479,681	+44.899%
2025-04-24	83.5400	86.7700	82.3950	85.3900	+4.134%	611,033	+43.389%
2025-04-23	83.4300	84.9500	81.6200	82.0000	+1.422%	624,374	+49.317%
2025-04-22	79.9800	81.0100	79.1450	80.8500	+2.915%	435,963	+51.441%
2025-04-21	78.8200	78.8200	77.3800	78.5600	-1.083%	415,182	+55.855%
2025-04-17	77.5600	79.8400	77.2200	79.4200	+2.464%	600,153	+54.168%
2025-04-16	79.3200	80.0300	76.6000	77.5100	-1.097%	587,743	+57.967%
2025-04-15	77.4200	78.5900	76.7500	78.3700	-0.293%	656,741	+56.233%
2025-04-14	78.7800	79.1500	75.5900	78.6000	+1.590%	831,731	+55.776%
2025-04-11	76.5800	77.5100	74.3000	77.3700	+1.363%	732,616	+58.253%
2025-04-10	79.1500	79.8100	74.4400	76.3300	-7.892%	712,042	+60.409%
2025-04-09	74.6200	83.1100	73.8500	82.8700	+10.229%	931,429	+47.749%
2025-04-08	81.2300	81.5850	74.2700	75.1800	-4.168%	752,040	+62.862%
2025-04-07	78.2700	82.5400	75.9600	78.4500	-3.683%	1,082,281	+56.074%
2025-04-04	80.4100	81.7500	77.2300	81.4500	-1.081%	1,024,316	+50.325%
2025-04-03	88.0500	88.0500	81.4300	82.3400	-7.233%	892,525	+48.701%
2025-04-02	86.4200	89.8750	86.1700	88.7600	+1.405%	786,106	+37.945%

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

LEA
Lear Corporation
stock NYSE