-
5 DAY PERFORMANCE
+0.76% -
1 MONTH PERFORMANCE
-9.10% -
3 MONTH PERFORMANCE
-15.59% -
6 MONTH PERFORMANCE
-23.95% -
YEAR-TO-DATE PERFORMANCE
-31.78% -
1 YEAR PERFORMANCE
-27.75%
Lear Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $93.51 | $96.37 (3.06%) | $96.67 | $93.24 | 623,881 | $5.40 B |
| 11/20/2024 | $92.32 | $93.56 (1.34%) | $93.89 | $92.14 | 581,200 | $5.24 B |
| 11/19/2024 | $93.85 | $92.95 (-0.96%) | $94.49 | $92.86 | 878,400 | $5.21 B |
| 11/18/2024 | $95.51 | $95.40 (-0.12%) | $96.07 | $94.36 | 818,417 | $5.35 B |
| 11/15/2024 | $96.41 | $95.61 (-0.83%) | $96.94 | $95.10 | 746,923 | $5.36 B |
| 11/14/2024 | $98.96 | $96.06 (-2.93%) | $99.32 | $95.93 | 832,194 | $5.38 B |
| 11/13/2024 | $97.61 | $98.58 (0.99%) | $98.83 | $96.30 | 754,113 | $5.52 B |
| 11/12/2024 | $96.00 | $97.51 (1.57%) | $97.71 | $95.73 | 819,900 | $5.46 B |
| 11/11/2024 | $96.98 | $96.95 (-0.03%) | $97.90 | $96.45 | 654,200 | $5.43 B |
| 11/08/2024 | $96.35 | $96.31 (-0.04%) | $96.62 | $95.59 | 446,444 | $5.40 B |
| 11/07/2024 | $97.70 | $96.98 (-0.74%) | $99.24 | $96.76 | 582,714 | $5.43 B |
| 11/06/2024 | $98.79 | $96.79 (-2.02%) | $99.02 | $94.29 | 1.31 M | $5.42 B |
| 11/05/2024 | $96.01 | $95.91 (-0.1%) | $96.80 | $94.57 | 516,100 | $5.37 B |
| 11/04/2024 | $97.21 | $96.29 (-0.95%) | $98.53 | $96.23 | 443,000 | $5.40 B |
| 11/01/2024 | $96.52 | $96.72 (0.21%) | $98.36 | $96.08 | 499,021 | $5.42 B |
| 10/31/2024 | $97.69 | $95.76 (-1.98%) | $98.27 | $95.63 | 711,442 | $5.37 B |
| 10/30/2024 | $98.22 | $97.82 (-0.41%) | $99.20 | $97.26 | 591,400 | $5.48 B |
| 10/29/2024 | $99.68 | $99.58 (-0.1%) | $100.26 | $98.57 | 491,900 | $5.58 B |
| 10/28/2024 | $99.27 | $100.81 (1.55%) | $101.10 | $98.88 | 593,600 | $5.65 B |
| 10/25/2024 | $98.60 | $98.65 (0.05%) | $99.63 | $98.19 | 1.06 M | $5.63 B |
| 10/24/2024 | $106.20 | $98.17 (-7.56%) | $107.44 | $97.51 | 1.81 M | $5.61 B |
| 10/23/2024 | $105.79 | $104.96 (-0.78%) | $106.37 | $104.37 | 1.14 M | $5.99 B |
| 10/22/2024 | $105.66 | $105.99 (0.31%) | $106.04 | $104.66 | 872,330 | $6.05 B |
| 10/21/2024 | $108.88 | $105.11 (-3.46%) | $108.93 | $105.03 | 654,400 | $6.00 B |
| 10/18/2024 | $109.17 | $108.96 (-0.19%) | $111.68 | $108.43 | 741,900 | $6.20 B |
| 10/17/2024 | $104.86 | $105.96 (1.05%) | $105.98 | $103.54 | 1.11 M | $6.03 B |
| 10/16/2024 | $105.77 | $104.87 (-0.85%) | $106.46 | $104.63 | 799,938 | $5.97 B |
| 10/15/2024 | $106.06 | $104.60 (-1.38%) | $107.14 | $104.53 | 599,203 | $5.95 B |
| 10/14/2024 | $106.73 | $106.77 (0.04%) | $106.99 | $105.66 | 377,931 | $6.08 B |
| 10/11/2024 | $104.81 | $106.99 (2.08%) | $107.60 | $104.81 | 596,100 | $6.09 B |
| 10/10/2024 | $105.24 | $105.12 (-0.11%) | $105.90 | $104.48 | 479,036 | $5.98 B |
| 10/09/2024 | $104.22 | $105.66 (1.38%) | $106.21 | $103.60 | 1.12 M | $6.01 B |
| 10/08/2024 | $106.11 | $104.21 (-1.79%) | $106.18 | $104.14 | 729,913 | $5.93 B |
| 10/07/2024 | $106.93 | $106.57 (-0.34%) | $108.66 | $105.67 | 489,700 | $6.07 B |
| 10/04/2024 | $108.51 | $108.04 (-0.43%) | $108.71 | $107.40 | 520,731 | $6.15 B |
| 10/03/2024 | $106.54 | $106.67 (0.12%) | $107.02 | $105.35 | 648,131 | $6.07 B |
| 10/02/2024 | $108.45 | $108.23 (-0.2%) | $108.84 | $107.41 | 497,900 | $6.16 B |
| 10/01/2024 | $109.04 | $108.12 (-0.84%) | $109.04 | $106.82 | 682,239 | $6.15 B |
| 09/30/2024 | $108.31 | $109.15 (0.78%) | $111.53 | $108.20 | 715,400 | $6.21 B |
| 09/27/2024 | $112.82 | $112.72 (-0.09%) | $115.47 | $111.71 | 648,310 | $6.42 B |
| 09/26/2024 | $109.00 | $110.61 (1.48%) | $110.97 | $108.70 | 943,800 | $6.30 B |
| 09/25/2024 | $108.64 | $107.09 (-1.43%) | $109.31 | $106.91 | 612,129 | $6.10 B |
| 09/24/2024 | $109.75 | $109.93 (0.16%) | $110.86 | $108.91 | 622,900 | $6.26 B |
| 09/23/2024 | $108.12 | $108.60 (0.44%) | $109.45 | $107.40 | 596,000 | $6.18 B |
| 09/20/2024 | $109.16 | $108.02 (-1.04%) | $109.56 | $107.56 | 1.72 M | $6.15 B |
| 09/19/2024 | $109.64 | $110.02 (0.35%) | $111.08 | $109.46 | 511,119 | $6.26 B |
| 09/18/2024 | $107.92 | $107.21 (-0.66%) | $110.32 | $107.04 | 469,842 | $6.10 B |
| 09/17/2024 | $105.13 | $107.37 (2.13%) | $108.77 | $105.04 | 599,300 | $6.11 B |
| 09/16/2024 | $104.89 | $104.10 (-0.75%) | $105.45 | $103.18 | 568,000 | $5.93 B |
| 09/13/2024 | $105.42 | $104.78 (-0.61%) | $107.15 | $104.11 | 938,400 | $5.96 B |
| 09/12/2024 | $103.60 | $104.03 (0.42%) | $105.12 | $101.67 | 773,737 | $5.92 B |
| 09/11/2024 | $105.00 | $103.43 (-1.5%) | $105.00 | $102.56 | 749,717 | $5.89 B |
| 09/10/2024 | $109.14 | $104.89 (-3.89%) | $109.87 | $103.12 | 1.11 M | $5.97 B |
| 09/09/2024 | $110.06 | $110.17 (0.1%) | $111.97 | $109.42 | 717,434 | $6.27 B |
| 09/06/2024 | $113.65 | $110.30 (-2.95%) | $115.00 | $110.17 | 569,300 | $6.28 B |
| 09/05/2024 | $114.48 | $113.68 (-0.7%) | $114.57 | $112.80 | 350,800 | $6.47 B |
| 09/04/2024 | $113.23 | $113.74 (0.45%) | $114.45 | $112.90 | 498,200 | $6.47 B |
| 09/03/2024 | $115.48 | $114.33 (-1%) | $116.29 | $114.00 | 520,700 | $6.51 B |
| 08/30/2024 | $116.69 | $116.65 (-0.03%) | $116.96 | $114.90 | 383,200 | $6.64 B |
| 08/29/2024 | $116.77 | $115.89 (-0.75%) | $117.33 | $115.63 | 353,705 | $6.60 B |
| 08/28/2024 | $115.82 | $115.78 (-0.03%) | $116.46 | $114.67 | 271,600 | $6.59 B |
| 08/27/2024 | $116.62 | $116.46 (-0.14%) | $117.05 | $115.60 | 265,524 | $6.63 B |
| 08/26/2024 | $117.03 | $117.18 (0.13%) | $119.10 | $116.46 | 467,400 | $6.67 B |
| 08/23/2024 | $115.27 | $116.77 (1.3%) | $118.70 | $114.50 | 475,904 | $6.65 B |
| 08/22/2024 | $115.46 | $114.13 (-1.15%) | $115.63 | $113.95 | 430,000 | $6.50 B |