5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
-9.41%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-27.86%
Lear Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $90.43 | $90.42 (-0.01%) | $91.52 | $90.07 | 839.00 K | $4.88 B |
| 05/29/2025 | $90.69 | $91.21 (0.57%) | $91.32 | $89.61 | 676.84 K | $4.92 B |
| 05/28/2025 | $92.29 | $89.96 (-2.52%) | $92.29 | $89.87 | 705.71 K | $4.85 B |
| 05/27/2025 | $90.53 | $92.10 (1.73%) | $92.18 | $89.65 | 648.70 K | $4.97 B |
| 05/23/2025 | $88.46 | $89.16 (0.79%) | $89.57 | $88.20 | 694.94 K | $4.81 B |
| 05/22/2025 | $90.94 | $90.54 (-0.44%) | $90.94 | $89.61 | 729.31 K | $4.88 B |
| 05/21/2025 | $93.11 | $91.14 (-2.12%) | $93.66 | $90.88 | 548.10 K | $4.91 B |
| 05/20/2025 | $94.24 | $93.94 (-0.32%) | $94.85 | $93.42 | 379.83 K | $5.06 B |
| 05/19/2025 | $92.92 | $94.10 (1.27%) | $94.34 | $92.43 | 481.52 K | $5.07 B |
| 05/16/2025 | $93.86 | $94.72 (0.92%) | $94.83 | $93.36 | 463.65 K | $5.11 B |
| 05/15/2025 | $93.03 | $93.76 (0.78%) | $94.01 | $92.72 | 392.71 K | $5.06 B |
| 05/14/2025 | $94.98 | $94.45 (-0.56%) | $95.21 | $93.78 | 505.71 K | $5.09 B |
| 05/13/2025 | $95.19 | $95.54 (0.37%) | $95.81 | $94.20 | 506.40 K | $5.15 B |
| 05/12/2025 | $95.00 | $94.84 (-0.17%) | $97.88 | $94.41 | 708.20 K | $5.11 B |
| 05/09/2025 | $90.29 | $90.59 (0.33%) | $91.28 | $90.05 | 463.90 K | $4.88 B |
| 05/08/2025 | $86.91 | $88.93 (2.32%) | $90.12 | $86.68 | 529.90 K | $4.79 B |
| 05/07/2025 | $88.00 | $85.78 (-2.52%) | $88.00 | $85.04 | 654.00 K | $4.60 B |
| 05/06/2025 | $85.00 | $86.18 (1.39%) | $88.77 | $82.88 | 868.50 K | $4.62 B |
| 05/05/2025 | $86.52 | $88.37 (2.14%) | $88.74 | $85.74 | 1.11 M | $4.73 B |
| 05/02/2025 | $87.25 | $86.81 (-0.5%) | $88.00 | $85.36 | 902.20 K | $4.65 B |
| 05/01/2025 | $86.21 | $85.76 (-0.52%) | $87.20 | $85.02 | 503.51 K | $4.59 B |
| 04/30/2025 | $85.33 | $85.75 (0.49%) | $86.11 | $83.30 | 526.50 K | $4.59 B |
| 04/29/2025 | $84.07 | $86.86 (3.32%) | $87.05 | $83.76 | 704.20 K | $4.65 B |
| 04/28/2025 | $85.00 | $84.66 (-0.4%) | $86.32 | $83.63 | 901.14 K | $4.54 B |
| 04/25/2025 | $84.75 | $84.50 (-0.29%) | $85.35 | $83.89 | 479.68 K | $4.63 B |
| 04/24/2025 | $83.54 | $85.39 (2.21%) | $86.77 | $82.40 | 611.03 K | $4.68 B |
| 04/23/2025 | $83.43 | $82.00 (-1.71%) | $84.95 | $81.62 | 624.40 K | $4.49 B |
| 04/22/2025 | $79.98 | $80.85 (1.09%) | $81.01 | $79.15 | 435.96 K | $4.43 B |
| 04/21/2025 | $78.82 | $78.56 (-0.33%) | $78.82 | $77.38 | 415.20 K | $4.31 B |
| 04/17/2025 | $77.56 | $79.42 (2.4%) | $79.84 | $77.22 | 600.15 K | $4.35 B |
| 04/16/2025 | $79.32 | $77.51 (-2.28%) | $80.03 | $76.60 | 587.74 K | $4.25 B |
| 04/15/2025 | $77.42 | $78.37 (1.23%) | $78.59 | $76.75 | 656.74 K | $4.29 B |
| 04/14/2025 | $78.78 | $78.60 (-0.23%) | $79.15 | $75.59 | 831.73 K | $4.31 B |
| 04/11/2025 | $76.58 | $77.37 (1.03%) | $77.51 | $74.30 | 732.62 K | $4.24 B |
| 04/10/2025 | $79.15 | $76.33 (-3.56%) | $79.81 | $74.44 | 712.04 K | $4.18 B |
| 04/09/2025 | $74.62 | $82.87 (11.06%) | $83.11 | $73.85 | 931.43 K | $4.54 B |
| 04/08/2025 | $81.23 | $75.18 (-7.45%) | $81.58 | $74.27 | 752.04 K | $4.12 B |
| 04/07/2025 | $78.27 | $78.45 (0.23%) | $82.54 | $75.96 | 1.08 M | $4.30 B |
| 04/04/2025 | $80.41 | $81.45 (1.29%) | $81.75 | $77.23 | 1.02 M | $4.46 B |
| 04/03/2025 | $88.05 | $82.34 (-6.48%) | $88.05 | $81.43 | 892.53 K | $4.51 B |
| 04/02/2025 | $86.42 | $88.76 (2.71%) | $89.88 | $86.17 | 786.11 K | $4.86 B |
| 04/01/2025 | $88.19 | $87.53 (-0.75%) | $88.77 | $86.40 | 560.42 K | $4.80 B |
| 03/31/2025 | $86.58 | $88.22 (1.89%) | $88.80 | $85.29 | 854.82 K | $4.83 B |
| 03/28/2025 | $88.64 | $87.96 (-0.77%) | $89.00 | $86.72 | 835.01 K | $4.82 B |
| 03/27/2025 | $95.79 | $89.31 (-6.76%) | $95.79 | $88.37 | 1.53 M | $4.89 B |
| 03/26/2025 | $95.64 | $97.41 (1.85%) | $97.62 | $94.57 | 676.99 K | $5.34 B |
| 03/25/2025 | $97.13 | $95.90 (-1.27%) | $97.35 | $94.87 | 621.24 K | $5.26 B |
| 03/24/2025 | $95.01 | $96.60 (1.67%) | $97.02 | $94.97 | 674.20 K | $5.29 B |
| 03/21/2025 | $94.42 | $94.30 (-0.13%) | $95.61 | $92.50 | 2.54 M | $5.17 B |
| 03/20/2025 | $95.11 | $95.78 (0.7%) | $97.51 | $94.76 | 909.40 K | $5.25 B |
| 03/19/2025 | $96.59 | $95.97 (-0.64%) | $96.97 | $94.87 | 618.10 K | $5.26 B |
| 03/18/2025 | $96.12 | $96.29 (0.18%) | $97.77 | $95.12 | 636.51 K | $5.28 B |
| 03/17/2025 | $94.72 | $95.59 (0.92%) | $96.18 | $93.92 | 729.10 K | $5.24 B |
| 03/14/2025 | $94.45 | $94.71 (0.28%) | $95.24 | $94.01 | 714.63 K | $5.19 B |
| 03/13/2025 | $93.66 | $93.50 (-0.17%) | $95.78 | $93.05 | 697.42 K | $5.12 B |
| 03/12/2025 | $95.95 | $94.83 (-1.17%) | $96.22 | $93.36 | 669.42 K | $5.20 B |
| 03/11/2025 | $99.66 | $96.19 (-3.48%) | $99.66 | $94.42 | 647.23 K | $5.27 B |
| 03/10/2025 | $98.15 | $99.36 (1.23%) | $100.79 | $97.87 | 1.23 M | $5.44 B |
| 03/07/2025 | $94.38 | $98.84 (4.73%) | $99.87 | $94.38 | 1.28 M | $5.42 B |
| 03/06/2025 | $93.42 | $94.95 (1.64%) | $95.38 | $92.84 | 845.33 K | $5.20 B |
| 03/05/2025 | $90.95 | $94.11 (3.47%) | $94.18 | $90.94 | 888.70 K | $5.16 B |
| 03/04/2025 | $89.00 | $89.27 (0.3%) | $90.90 | $87.19 | 966.80 K | $4.89 B |
| 03/03/2025 | $95.10 | $91.48 (-3.81%) | $95.84 | $90.85 | 801.70 K | $5.01 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.
