5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+12.90%
3 MONTH PERFORMANCE
+34.14%
6 MONTH PERFORMANCE
+33.43%
YEAR-TO-DATE PERFORMANCE
+19.25%
1 YEAR PERFORMANCE
+41.81%
Lear Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $137.93 | $136.70 (-0.89%) | $138.75 | $135.86 | 404.00 K | $7.22 B |
| 02/13/2026 | $137.70 | $137.87 (0.12%) | $139.54 | $136.15 | 526.30 K | $7.24 B |
| 02/12/2026 | $139.59 | $136.73 (-2.05%) | $140.41 | $134.74 | 548.52 K | $7.18 B |
| 02/11/2026 | $139.73 | $138.88 (-0.61%) | $142.84 | $137.34 | 668.90 K | $7.29 B |
| 02/10/2026 | $139.76 | $138.59 (-0.84%) | $140.93 | $137.34 | 704.60 K | $7.28 B |
| 02/09/2026 | $140.68 | $139.25 (-1.02%) | $141.28 | $138.06 | 698.80 K | $7.31 B |
| 02/06/2026 | $135.48 | $140.95 (4.04%) | $141.21 | $135.48 | 763.03 K | $7.40 B |
| 02/05/2026 | $132.58 | $136.05 (2.62%) | $136.13 | $131.54 | 845.30 K | $7.14 B |
| 02/04/2026 | $131.00 | $132.45 (1.11%) | $136.78 | $125.95 | 1.30 M | $6.95 B |
| 02/03/2026 | $117.90 | $119.60 (1.44%) | $121.05 | $117.90 | 837.17 K | $6.28 B |
| 02/02/2026 | $116.54 | $118.00 (1.25%) | $118.91 | $116.08 | 774.31 K | $6.20 B |
| 01/30/2026 | $118.19 | $117.09 (-0.93%) | $118.44 | $115.75 | 797.50 K | $6.23 B |
| 01/29/2026 | $120.50 | $120.58 (0.07%) | $121.26 | $118.99 | 371.00 K | $6.42 B |
| 01/28/2026 | $120.52 | $119.33 (-0.99%) | $120.85 | $119.07 | 466.83 K | $6.35 B |
| 01/27/2026 | $121.01 | $120.54 (-0.39%) | $122.12 | $119.15 | 456.34 K | $6.42 B |
| 01/26/2026 | $120.01 | $120.21 (0.17%) | $120.60 | $119.28 | 368.72 K | $6.40 B |
| 01/23/2026 | $121.67 | $119.87 (-1.48%) | $121.99 | $118.77 | 765.66 K | $6.38 B |
| 01/22/2026 | $123.32 | $121.73 (-1.29%) | $124.07 | $121.13 | 506.54 K | $6.48 B |
| 01/21/2026 | $120.34 | $122.82 (2.06%) | $124.17 | $120.34 | 575.23 K | $6.54 B |
| 01/20/2026 | $119.14 | $119.00 (-0.12%) | $119.45 | $117.54 | 511.80 K | $6.33 B |
| 01/16/2026 | $124.52 | $121.04 (-2.79%) | $124.52 | $119.38 | 715.12 K | $6.44 B |
| 01/15/2026 | $125.64 | $125.13 (-0.41%) | $126.27 | $123.90 | 441.01 K | $6.66 B |
| 01/14/2026 | $125.52 | $124.85 (-0.53%) | $127.30 | $123.62 | 694.95 K | $6.64 B |
| 01/13/2026 | $124.30 | $124.67 (0.3%) | $125.13 | $122.97 | 274.85 K | $6.64 B |
| 01/12/2026 | $123.64 | $124.21 (0.46%) | $124.84 | $122.07 | 441.25 K | $6.61 B |
| 01/09/2026 | $126.24 | $124.42 (-1.44%) | $126.25 | $122.23 | 488.80 K | $6.62 B |
| 01/08/2026 | $121.07 | $126.15 (4.2%) | $127.36 | $120.89 | 550.40 K | $6.71 B |
| 01/07/2026 | $123.25 | $121.54 (-1.39%) | $123.80 | $120.78 | 305.03 K | $6.47 B |
| 01/06/2026 | $120.00 | $123.42 (2.85%) | $123.74 | $119.60 | 401.50 K | $6.57 B |
| 01/05/2026 | $118.26 | $120.91 (2.24%) | $121.28 | $117.99 | 373.80 K | $6.44 B |
| 01/02/2026 | $115.46 | $118.61 (2.73%) | $119.29 | $114.91 | 443.00 K | $6.31 B |
| 12/31/2025 | $116.08 | $114.60 (-1.27%) | $117.12 | $114.33 | 333.20 K | $6.10 B |
| 12/30/2025 | $116.50 | $116.33 (-0.15%) | $116.85 | $115.67 | 283.40 K | $6.19 B |
| 12/29/2025 | $116.64 | $116.46 (-0.15%) | $117.47 | $115.85 | 248.44 K | $6.20 B |
| 12/26/2025 | $116.55 | $116.90 (0.3%) | $117.20 | $116.30 | 216.30 K | $6.22 B |
| 12/24/2025 | $117.16 | $116.55 (-0.52%) | $117.63 | $116.41 | 199.10 K | $6.20 B |
| 12/23/2025 | $117.94 | $117.06 (-0.75%) | $117.99 | $116.75 | 460.40 K | $6.23 B |
| 12/22/2025 | $118.99 | $117.92 (-0.9%) | $119.25 | $117.23 | 575.84 K | $6.28 B |
| 12/19/2025 | $117.40 | $118.82 (1.21%) | $119.01 | $117.18 | 1.69 M | $6.32 B |
| 12/18/2025 | $117.22 | $117.22 (0%) | $118.79 | $116.32 | 739.92 K | $6.24 B |
| 12/17/2025 | $115.06 | $116.54 (1.29%) | $117.22 | $115.06 | 699.40 K | $6.20 B |
| 12/16/2025 | $116.68 | $115.51 (-1%) | $117.44 | $114.67 | 806.10 K | $6.15 B |
| 12/15/2025 | $114.73 | $116.07 (1.17%) | $116.51 | $114.36 | 979.77 K | $6.18 B |
| 12/12/2025 | $114.00 | $113.64 (-0.32%) | $114.67 | $113.16 | 614.23 K | $6.05 B |
| 12/11/2025 | $111.94 | $113.46 (1.36%) | $113.73 | $111.22 | 968.21 K | $6.04 B |
| 12/10/2025 | $106.40 | $111.49 (4.78%) | $111.75 | $105.77 | 853.80 K | $5.93 B |
| 12/09/2025 | $104.56 | $106.53 (1.88%) | $107.53 | $104.56 | 581.06 K | $5.67 B |
| 12/08/2025 | $105.85 | $105.43 (-0.4%) | $106.64 | $104.38 | 783.10 K | $5.61 B |
| 12/05/2025 | $108.99 | $107.78 (-1.11%) | $110.27 | $107.68 | 473.20 K | $5.74 B |
| 12/04/2025 | $109.41 | $108.94 (-0.43%) | $110.00 | $108.19 | 891.00 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 |
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.
