5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
+23.48%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+7.88%
Lear Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $109.41 | $108.94 (-0.43%) | $110.00 | $108.19 | 890.98 K | $5.80 B |
| 12/03/2025 | $108.00 | $109.29 (1.19%) | $109.90 | $107.97 | 807.43 K | $5.82 B |
| 12/02/2025 | $108.25 | $107.86 (-0.36%) | $109.04 | $106.15 | 1.13 M | $5.74 B |
| 12/01/2025 | $107.15 | $108.22 (1%) | $109.77 | $106.79 | 794.91 K | $5.76 B |
| 11/28/2025 | $107.98 | $107.36 (-0.57%) | $108.77 | $107.04 | 768.30 K | $5.71 B |
| 11/26/2025 | $107.43 | $107.77 (0.32%) | $109.80 | $107.02 | 565.90 K | $5.74 B |
| 11/25/2025 | $105.86 | $108.34 (2.34%) | $109.06 | $105.45 | 428.41 K | $5.77 B |
| 11/24/2025 | $104.29 | $104.88 (0.57%) | $105.65 | $103.50 | 545.87 K | $5.58 B |
| 11/21/2025 | $100.21 | $104.15 (3.93%) | $104.63 | $100.21 | 602.70 K | $5.54 B |
| 11/20/2025 | $103.14 | $99.28 (-3.74%) | $104.69 | $99.00 | 459.60 K | $5.28 B |
| 11/19/2025 | $102.82 | $102.71 (-0.11%) | $103.74 | $101.98 | 367.83 K | $5.47 B |
| 11/18/2025 | $101.22 | $102.58 (1.34%) | $103.29 | $101.22 | 851.11 K | $5.46 B |
| 11/17/2025 | $105.36 | $101.88 (-3.3%) | $105.36 | $101.55 | 607.83 K | $5.42 B |
| 11/14/2025 | $106.73 | $106.03 (-0.66%) | $106.98 | $105.37 | 712.84 K | $5.64 B |
| 11/13/2025 | $109.41 | $107.72 (-1.54%) | $110.54 | $107.29 | 601.40 K | $5.73 B |
| 11/12/2025 | $109.85 | $109.57 (-0.25%) | $110.53 | $108.49 | 466.40 K | $5.83 B |
| 11/11/2025 | $108.79 | $109.43 (0.59%) | $110.17 | $108.15 | 402.00 K | $5.82 B |
| 11/10/2025 | $110.59 | $108.10 (-2.25%) | $110.66 | $107.93 | 848.94 K | $5.75 B |
| 11/07/2025 | $108.30 | $110.13 (1.69%) | $110.94 | $108.30 | 582.03 K | $5.86 B |
| 11/06/2025 | $109.32 | $108.41 (-0.83%) | $109.69 | $107.80 | 702.00 K | $5.77 B |
| 11/05/2025 | $106.20 | $109.14 (2.77%) | $110.26 | $106.05 | 770.90 K | $5.81 B |
| 11/04/2025 | $106.97 | $106.66 (-0.29%) | $107.91 | $105.38 | 857.10 K | $5.68 B |
| 11/03/2025 | $104.32 | $108.20 (3.72%) | $108.91 | $103.65 | 1.04 M | $5.76 B |
| 10/31/2025 | $106.05 | $104.65 (-1.32%) | $110.88 | $99.12 | 1.07 M | $5.57 B |
| 10/30/2025 | $102.56 | $103.52 (0.94%) | $104.66 | $102.04 | 941.10 K | $5.51 B |
| 10/29/2025 | $103.15 | $104.08 (0.9%) | $104.76 | $102.28 | 915.00 K | $5.62 B |
| 10/28/2025 | $101.22 | $103.17 (1.93%) | $103.32 | $100.70 | 450.70 K | $5.57 B |
| 10/27/2025 | $102.26 | $101.74 (-0.51%) | $103.58 | $101.22 | 505.10 K | $5.49 B |
| 10/24/2025 | $101.32 | $101.91 (0.58%) | $102.44 | $101.08 | 452.63 K | $5.48 B |
| 10/23/2025 | $100.74 | $100.76 (0.02%) | $101.27 | $99.83 | 410.30 K | $5.42 B |
| 10/22/2025 | $100.96 | $100.11 (-0.84%) | $101.31 | $99.49 | 325.20 K | $5.38 B |
| 10/21/2025 | $100.49 | $100.94 (0.45%) | $102.07 | $99.68 | 510.20 K | $5.43 B |
| 10/20/2025 | $100.06 | $99.06 (-1%) | $100.41 | $99.01 | 465.62 K | $5.33 B |
| 10/17/2025 | $99.36 | $99.46 (0.1%) | $100.96 | $98.79 | 596.50 K | $5.35 B |
| 10/16/2025 | $100.07 | $100.44 (0.37%) | $100.79 | $98.94 | 534.80 K | $5.40 B |
| 10/15/2025 | $100.04 | $100.26 (0.22%) | $101.46 | $99.40 | 466.50 K | $5.39 B |
| 10/14/2025 | $96.16 | $99.85 (3.84%) | $99.95 | $96.04 | 605.30 K | $5.37 B |
| 10/13/2025 | $97.73 | $97.84 (0.11%) | $98.87 | $97.26 | 532.00 K | $5.26 B |
| 10/10/2025 | $99.62 | $96.78 (-2.85%) | $100.61 | $96.44 | 532.50 K | $5.20 B |
| 10/09/2025 | $101.38 | $98.87 (-2.48%) | $101.38 | $97.45 | 620.70 K | $5.32 B |
| 10/08/2025 | $99.89 | $100.92 (1.03%) | $101.35 | $98.77 | 445.20 K | $5.43 B |
| 10/07/2025 | $102.37 | $99.39 (-2.91%) | $102.66 | $99.12 | 525.92 K | $5.34 B |
| 10/06/2025 | $104.25 | $102.92 (-1.28%) | $104.63 | $102.61 | 448.30 K | $5.53 B |
| 10/03/2025 | $102.30 | $103.99 (1.65%) | $104.00 | $101.95 | 606.87 K | $5.59 B |
| 10/02/2025 | $101.61 | $102.50 (0.88%) | $102.88 | $100.87 | 694.00 K | $5.51 B |
| 10/01/2025 | $100.31 | $101.25 (0.94%) | $101.56 | $99.68 | 743.00 K | $5.44 B |
| 09/30/2025 | $100.07 | $100.61 (0.54%) | $101.66 | $99.64 | 697.61 K | $5.41 B |
| 09/29/2025 | $102.00 | $100.10 (-1.86%) | $102.00 | $99.14 | 652.43 K | $5.38 B |
| 09/26/2025 | $100.37 | $101.44 (1.07%) | $101.98 | $99.81 | 887.40 K | $5.45 B |
| 09/25/2025 | $101.43 | $100.26 (-1.15%) | $101.43 | $98.85 | 1.31 M | $5.39 B |
| 09/24/2025 | $102.34 | $101.68 (-0.64%) | $102.89 | $101.06 | 843.52 K | $5.47 B |
| 09/23/2025 | $103.66 | $103.09 (-0.55%) | $105.00 | $102.65 | 817.60 K | $5.54 B |
| 09/22/2025 | $105.02 | $103.07 (-1.86%) | $105.29 | $102.32 | 619.22 K | $5.54 B |
| 09/19/2025 | $106.96 | $105.34 (-1.51%) | $106.96 | $104.61 | 1.51 M | $5.66 B |
| 09/18/2025 | $106.13 | $107.35 (1.15%) | $107.97 | $105.25 | 526.50 K | $5.77 B |
| 09/17/2025 | $105.20 | $105.88 (0.65%) | $108.55 | $105.00 | 704.22 K | $5.69 B |
| 09/16/2025 | $105.51 | $105.19 (-0.3%) | $105.51 | $103.58 | 1.04 M | $5.66 B |
| 09/15/2025 | $106.61 | $105.31 (-1.22%) | $106.75 | $104.46 | 590.30 K | $5.66 B |
| 09/12/2025 | $108.51 | $105.63 (-2.65%) | $108.73 | $105.52 | 838.92 K | $5.68 B |
| 09/11/2025 | $108.58 | $109.18 (0.55%) | $111.87 | $108.09 | 1.06 M | $5.87 B |
| 09/10/2025 | $109.00 | $108.33 (-0.61%) | $109.82 | $107.68 | 693.20 K | $5.82 B |
| 09/09/2025 | $112.48 | $111.05 (-1.27%) | $113.10 | $110.21 | 683.84 K | $5.97 B |
| 09/08/2025 | $111.00 | $112.75 (1.58%) | $113.00 | $109.94 | 613.20 K | $6.06 B |
| 09/05/2025 | $110.80 | $111.05 (0.23%) | $112.64 | $110.17 | 388.10 K | $5.97 B |
| 09/04/2025 | $108.21 | $110.37 (2%) | $110.64 | $108.16 | 467.03 K | $5.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
