5 DAY PERFORMANCE
+2.35%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
-19.41%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-26.17%
Lear Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $94.70 | $96.50 (1.9%) | $96.62 | $93.99 | 517,148 | $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 |
| 01/14/2025 | $93.15 | $93.51 (0.39%) | $93.97 | $91.88 | 688,722 | $5.24 B |
| 01/13/2025 | $90.61 | $92.09 (1.63%) | $92.35 | $90.03 | 631,319 | $5.16 B |
| 01/10/2025 | $91.80 | $90.87 (-1.01%) | $91.97 | $90.42 | 523,927 | $5.09 B |
| 01/08/2025 | $93.76 | $92.81 (-1.01%) | $93.87 | $91.42 | 610,458 | $5.20 B |
| 01/07/2025 | $94.87 | $94.89 (0.02%) | $96.90 | $94.12 | 681,425 | $5.32 B |
| 01/06/2025 | $94.64 | $94.16 (-0.51%) | $96.27 | $93.83 | 481,974 | $5.28 B |
| 01/03/2025 | $92.56 | $93.14 (0.63%) | $93.48 | $91.20 | 537,418 | $5.22 B |
| 01/02/2025 | $95.00 | $92.77 (-2.35%) | $95.73 | $92.68 | 600,423 | $5.20 B |
| 12/31/2024 | $94.12 | $94.70 (0.62%) | $95.80 | $94.02 | 507,300 | $5.31 B |
| 12/30/2024 | $94.37 | $93.84 (-0.56%) | $94.91 | $93.00 | 601,299 | $5.26 B |
| 12/27/2024 | $94.32 | $95.36 (1.1%) | $96.11 | $94.27 | 399,721 | $5.34 B |
| 12/26/2024 | $94.62 | $95.00 (0.4%) | $96.04 | $94.40 | 404,200 | $5.32 B |
| 12/24/2024 | $94.92 | $95.18 (0.27%) | $95.32 | $94.07 | 282,400 | $5.33 B |
| 12/23/2024 | $94.09 | $94.53 (0.47%) | $95.14 | $92.87 | 624,248 | $5.30 B |
| 12/20/2024 | $92.82 | $94.78 (2.11%) | $95.75 | $92.78 | 3.22 M | $5.31 B |
| 12/19/2024 | $93.85 | $93.19 (-0.7%) | $94.76 | $91.70 | 907,100 | $5.22 B |
| 12/18/2024 | $95.36 | $93.01 (-2.46%) | $97.35 | $92.75 | 888,579 | $5.21 B |
| 12/17/2024 | $95.00 | $94.71 (-0.31%) | $96.58 | $94.67 | 661,900 | $5.31 B |
| 12/16/2024 | $96.90 | $95.54 (-1.4%) | $98.03 | $95.41 | 976,548 | $5.35 B |
| 12/13/2024 | $99.81 | $98.35 (-1.46%) | $99.81 | $97.38 | 740,200 | $5.51 B |
| 12/12/2024 | $101.80 | $99.75 (-2.01%) | $101.99 | $99.73 | 806,739 | $5.59 B |
| 12/11/2024 | $101.81 | $101.82 (0.01%) | $102.54 | $100.31 | 956,648 | $5.71 B |
| 12/10/2024 | $102.97 | $102.62 (-0.34%) | $103.41 | $101.35 | 669,503 | $5.75 B |
| 12/09/2024 | $101.00 | $102.56 (1.54%) | $104.88 | $100.55 | 932,643 | $5.75 B |
| 12/06/2024 | $101.64 | $99.84 (-1.77%) | $101.93 | $99.51 | 984,200 | $5.59 B |
| 12/05/2024 | $101.93 | $100.10 (-1.8%) | $102.55 | $99.89 | 947,746 | $5.61 B |
| 12/04/2024 | $99.21 | $100.99 (1.79%) | $101.10 | $98.97 | 767,500 | $5.66 B |
| 12/03/2024 | $99.53 | $99.16 (-0.37%) | $100.00 | $98.50 | 775,514 | $5.56 B |
| 12/02/2024 | $98.18 | $99.82 (1.67%) | $100.15 | $97.60 | 812,554 | $5.59 B |
| 11/29/2024 | $97.33 | $97.84 (0.52%) | $98.11 | $96.88 | 273,700 | $5.48 B |
| 11/27/2024 | $97.00 | $97.25 (0.26%) | $98.72 | $96.72 | 417,900 | $5.45 B |
| 11/26/2024 | $98.36 | $96.80 (-1.59%) | $99.33 | $95.76 | 790,910 | $5.42 B |
| 11/25/2024 | $99.14 | $100.98 (1.86%) | $102.56 | $98.96 | 1.04 M | $5.66 B |
| 11/22/2024 | $96.76 | $97.89 (1.17%) | $98.51 | $96.61 | 561,317 | $5.49 B |
| 11/21/2024 | $93.51 | $96.37 (3.06%) | $96.67 | $93.24 | 624,000 | $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 |