5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-16.78%
6 MONTH PERFORMANCE
-25.07%
YEAR-TO-DATE PERFORMANCE
-17.23%
1 YEAR PERFORMANCE
-40.77%
Lear Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $77.42 | $78.37 (1.23%) | $78.59 | $76.75 | 653,119 | $4.23 B |
| 04/14/2025 | $78.78 | $78.60 (-0.23%) | $79.15 | $75.59 | 831,731 | $4.31 B |
| 04/11/2025 | $76.58 | $77.37 (1.03%) | $77.51 | $74.30 | 732,616 | $4.24 B |
| 04/10/2025 | $79.15 | $76.33 (-3.56%) | $79.81 | $74.44 | 712,042 | $4.18 B |
| 04/09/2025 | $74.62 | $82.87 (11.06%) | $83.11 | $73.85 | 931,429 | $4.54 B |
| 04/08/2025 | $81.23 | $75.18 (-7.45%) | $81.58 | $74.27 | 752,040 | $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 | 892,525 | $4.51 B |
| 04/02/2025 | $86.42 | $88.76 (2.71%) | $89.88 | $86.17 | 786,106 | $4.86 B |
| 04/01/2025 | $88.19 | $87.53 (-0.75%) | $88.77 | $86.40 | 560,424 | $4.80 B |
| 03/31/2025 | $86.58 | $88.22 (1.89%) | $88.80 | $85.29 | 854,820 | $4.83 B |
| 03/28/2025 | $88.64 | $87.96 (-0.77%) | $89.00 | $86.72 | 835,014 | $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 | 676,988 | $5.34 B |
| 03/25/2025 | $97.13 | $95.90 (-1.27%) | $97.35 | $94.87 | 621,243 | $5.26 B |
| 03/24/2025 | $95.01 | $96.60 (1.67%) | $97.02 | $94.97 | 674,200 | $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 | 909,403 | $5.25 B |
| 03/19/2025 | $96.59 | $95.97 (-0.64%) | $96.97 | $94.87 | 618,100 | $5.26 B |
| 03/18/2025 | $96.12 | $96.29 (0.18%) | $97.77 | $95.12 | 636,506 | $5.28 B |
| 03/17/2025 | $94.72 | $95.59 (0.92%) | $96.18 | $93.92 | 729,100 | $5.24 B |
| 03/14/2025 | $94.45 | $94.71 (0.28%) | $95.24 | $94.01 | 714,626 | $5.19 B |
| 03/13/2025 | $93.66 | $93.50 (-0.17%) | $95.78 | $93.05 | 697,416 | $5.12 B |
| 03/12/2025 | $95.95 | $94.83 (-1.17%) | $96.22 | $93.36 | 669,420 | $5.20 B |
| 03/11/2025 | $99.66 | $96.19 (-3.48%) | $99.66 | $94.42 | 647,229 | $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 | 845,332 | $5.20 B |
| 03/05/2025 | $90.95 | $94.11 (3.47%) | $94.18 | $90.94 | 888,700 | $5.16 B |
| 03/04/2025 | $89.00 | $89.27 (0.3%) | $90.90 | $87.19 | 966,800 | $4.89 B |
| 03/03/2025 | $95.10 | $91.48 (-3.81%) | $95.84 | $90.85 | 801,700 | $5.01 B |
| 02/28/2025 | $95.96 | $93.99 (-2.05%) | $97.47 | $93.41 | 944,641 | $5.15 B |
| 02/27/2025 | $96.23 | $96.33 (0.1%) | $97.75 | $95.77 | 401,624 | $5.28 B |
| 02/26/2025 | $98.30 | $97.20 (-1.12%) | $98.61 | $96.84 | 502,100 | $5.33 B |
| 02/25/2025 | $97.70 | $97.99 (0.3%) | $98.65 | $97.12 | 572,206 | $5.37 B |
| 02/24/2025 | $97.08 | $97.02 (-0.06%) | $98.26 | $96.01 | 397,507 | $5.32 B |
| 02/21/2025 | $98.21 | $96.40 (-1.84%) | $98.43 | $96.16 | 460,943 | $5.28 B |
| 02/20/2025 | $97.67 | $97.60 (-0.07%) | $98.25 | $96.00 | 457,200 | $5.35 B |
| 02/19/2025 | $96.75 | $97.10 (0.36%) | $97.65 | $96.18 | 443,306 | $5.32 B |
| 02/18/2025 | $96.56 | $98.56 (2.07%) | $98.73 | $96.14 | 574,700 | $5.40 B |
| 02/14/2025 | $97.41 | $96.37 (-1.07%) | $98.91 | $96.15 | 502,617 | $5.28 B |
| 02/13/2025 | $97.34 | $96.32 (-1.05%) | $97.99 | $95.83 | 732,100 | $5.28 B |
| 02/12/2025 | $96.71 | $96.34 (-0.38%) | $96.96 | $95.48 | 867,300 | $5.28 B |
| 02/11/2025 | $95.73 | $97.38 (1.72%) | $98.75 | $95.26 | 822,500 | $5.34 B |
| 02/10/2025 | $96.69 | $96.41 (-0.29%) | $97.67 | $95.88 | 784,500 | $5.28 B |
| 02/07/2025 | $95.62 | $96.13 (0.53%) | $96.33 | $93.45 | 1.26 M | $5.27 B |
| 02/06/2025 | $98.23 | $94.66 (-3.63%) | $101.90 | $94.03 | 1.43 M | $5.19 B |
| 02/05/2025 | $93.16 | $93.44 (0.3%) | $93.91 | $92.14 | 907,907 | $5.12 B |
| 02/04/2025 | $91.17 | $92.87 (1.86%) | $93.17 | $91.17 | 614,200 | $5.09 B |
| 02/03/2025 | $89.39 | $90.99 (1.79%) | $91.74 | $86.28 | 1.22 M | $4.99 B |
| 01/31/2025 | $96.04 | $94.09 (-2.03%) | $97.21 | $93.68 | 770,200 | $5.27 B |
| 01/30/2025 | $96.72 | $96.86 (0.14%) | $98.07 | $96.26 | 580,100 | $5.43 B |
| 01/29/2025 | $96.52 | $95.58 (-0.97%) | $96.64 | $95.29 | 546,614 | $5.36 B |
| 01/28/2025 | $97.31 | $96.08 (-1.26%) | $97.57 | $95.82 | 661,333 | $5.38 B |
| 01/27/2025 | $96.90 | $98.02 (1.16%) | $98.63 | $96.90 | 824,219 | $5.49 B |
| 01/24/2025 | $95.68 | $96.29 (0.64%) | $96.38 | $94.64 | 573,213 | $5.40 B |
| 01/23/2025 | $94.31 | $94.66 (0.37%) | $94.96 | $92.98 | 490,300 | $5.30 B |
| 01/22/2025 | $96.15 | $94.39 (-1.83%) | $96.59 | $94.23 | 708,300 | $5.29 B |
| 01/21/2025 | $94.70 | $96.50 (1.9%) | $96.62 | $93.99 | 517,631 | $5.41 B |
| 01/17/2025 | $94.87 | $94.32 (-0.58%) | $95.93 | $94.08 | 649,200 | $5.29 B |
| 01/16/2025 | $94.41 | $94.18 (-0.24%) | $94.81 | $92.62 | 637,600 | $5.28 B |
| 01/15/2025 | $95.70 | $94.18 (-1.59%) | $96.18 | $93.79 | 632,900 | $5.28 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.
