5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
+10.15%
Lear Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $119.25 | $117.21 (-1.71%) | $119.36 | $116.86 | 33.48 K | |
| 11/04/2026 | $119.11 | $118.70 (-0.34%) | $120.93 | $117.04 | 661.90 K | $5.92 B |
| 11/03/2026 | $121.61 | $116.77 (-3.98%) | $122.37 | $116.72 | 665.55 K | $5.83 B |
| 11/02/2026 | $120.18 | $122.29 (1.76%) | $124.30 | $119.79 | 737.30 K | $6.10 B |
| 10/30/2026 | $120.13 | $118.44 (-1.41%) | $121.83 | $116.91 | 841.26 K | $5.91 B |
| 10/29/2026 | $117.48 | $117.38 (-0.09%) | $119.09 | $115.85 | 737.10 K | $5.86 B |
| 10/28/2026 | $116.52 | $116.89 (0.32%) | $116.89 | $115.03 | 636.41 K | $5.83 B |
| 10/27/2026 | $117.43 | $116.64 (-0.67%) | $117.43 | $116.05 | 310.70 K | $5.82 B |
| 10/26/2026 | $116.83 | $116.57 (-0.22%) | $118.14 | $116.01 | 336.20 K | $5.82 B |
| 10/23/2026 | $116.07 | $116.69 (0.53%) | $116.97 | $113.25 | 512.10 K | $5.97 B |
| 10/22/2026 | $116.61 | $118.61 (1.72%) | $118.61 | $116.00 | 489.24 K | $6.07 B |
| 10/21/2026 | $119.87 | $117.89 (-1.65%) | $120.15 | $117.41 | 497.70 K | $6.04 B |
| 10/20/2026 | $117.82 | $119.99 (1.84%) | $120.24 | $117.50 | 453.60 K | $6.14 B |
| 10/19/2026 | $120.03 | $119.76 (-0.22%) | $120.84 | $118.67 | 291.90 K | $6.13 B |
| 10/16/2026 | $122.30 | $120.01 (-1.87%) | $123.92 | $119.41 | 479.34 K | $6.14 B |
| 10/15/2026 | $120.31 | $121.49 (0.98%) | $122.07 | $119.89 | 415.63 K | $6.22 B |
| 10/14/2026 | $118.75 | $119.38 (0.53%) | $119.44 | $117.68 | 368.80 K | $6.11 B |
| 10/13/2026 | $118.00 | $119.60 (1.36%) | $120.23 | $117.06 | 333.23 K | $6.12 B |
| 10/12/2026 | $118.04 | $117.25 (-0.67%) | $118.68 | $117.10 | 443.25 K | $6.00 B |
| 10/09/2026 | $118.59 | $118.03 (-0.47%) | $118.70 | $117.59 | 540.10 K | $6.04 B |
| 10/08/2026 | $118.08 | $118.53 (0.38%) | $118.86 | $116.60 | 640.62 K | $6.07 B |
| 10/07/2026 | $120.50 | $119.63 (-0.72%) | $120.83 | $118.32 | 421.81 K | $6.13 B |
| 10/06/2026 | $121.30 | $122.00 (0.58%) | $122.68 | $120.32 | 467.00 K | $6.25 B |
| 10/05/2026 | $121.17 | $121.33 (0.13%) | $122.43 | $120.67 | 588.70 K | $6.21 B |
| 10/02/2026 | $122.27 | $120.85 (-1.16%) | $123.05 | $120.42 | 452.50 K | $6.19 B |
| 10/01/2026 | $117.41 | $121.37 (3.37%) | $122.33 | $116.44 | 619.40 K | $6.21 B |
| 09/30/2026 | $119.80 | $118.03 (-1.48%) | $120.39 | $117.59 | 537.16 K | $6.04 B |
| 09/29/2026 | $120.43 | $119.32 (-0.92%) | $120.53 | $118.56 | 605.44 K | $6.11 B |
| 09/28/2026 | $122.17 | $120.24 (-1.58%) | $122.64 | $119.82 | 789.10 K | $6.16 B |
| 09/25/2026 | $120.02 | $122.71 (2.24%) | $123.59 | $118.89 | 637.35 K | $6.28 B |
| 09/24/2026 | $121.76 | $118.25 (-2.88%) | $122.78 | $117.67 | 632.80 K | $6.05 B |
| 09/23/2026 | $120.69 | $121.69 (0.83%) | $123.32 | $120.69 | 395.05 K | $6.23 B |
| 09/22/2026 | $122.04 | $122.40 (0.29%) | $123.02 | $120.98 | 625.83 K | $6.27 B |
| 09/21/2026 | $121.61 | $120.22 (-1.14%) | $121.78 | $119.85 | 689.84 K | $6.16 B |
| 09/18/2026 | $122.08 | $120.64 (-1.18%) | $122.15 | $119.36 | 1.77 M | $6.18 B |
| 09/17/2026 | $125.55 | $122.72 (-2.25%) | $126.04 | $122.38 | 721.81 K | $6.28 B |
| 09/16/2026 | $126.85 | $123.19 (-2.89%) | $129.66 | $121.28 | 1.10 M | $6.31 B |
| 09/15/2026 | $127.37 | $126.18 (-0.93%) | $128.54 | $125.94 | 708.30 K | $6.46 B |
| 09/14/2026 | $128.45 | $128.87 (0.33%) | $130.70 | $128.30 | 515.10 K | $6.60 B |
| 09/11/2026 | $129.76 | $130.82 (0.82%) | $131.39 | $129.04 | 482.30 K | $6.70 B |
| 09/10/2026 | $126.57 | $127.84 (1%) | $128.03 | $125.01 | 402.50 K | $6.55 B |
| 09/09/2026 | $128.63 | $126.93 (-1.32%) | $130.10 | $126.63 | 468.70 K | $6.50 B |
| 09/08/2026 | $134.43 | $128.91 (-4.11%) | $134.78 | $128.79 | 625.70 K | $6.60 B |
| 09/04/2026 | $130.45 | $134.68 (3.24%) | $134.93 | $130.26 | 507.91 K | $6.90 B |
| 09/03/2026 | $131.08 | $131.05 (-0.02%) | $131.42 | $129.65 | 487.60 K | $6.71 B |
| 09/02/2026 | $124.93 | $129.60 (3.74%) | $130.40 | $124.78 | 804.04 K | $6.64 B |
| 09/01/2026 | $124.29 | $125.17 (0.71%) | $126.20 | $124.22 | 593.92 K | $6.41 B |
| 08/31/2026 | $124.58 | $124.99 (0.33%) | $125.62 | $124.00 | 921.10 K | $6.40 B |
| 08/28/2026 | $124.80 | $124.02 (-0.63%) | $125.49 | $122.40 | 426.03 K | $6.35 B |
| 08/27/2026 | $123.58 | $123.57 (-0.01%) | $124.15 | $122.27 | 548.73 K | $6.33 B |
| 08/26/2026 | $123.75 | $124.42 (0.54%) | $124.42 | $122.07 | 444.94 K | $6.37 B |
| 08/25/2026 | $123.21 | $123.65 (0.36%) | $124.35 | $122.50 | 469.50 K | $6.33 B |
| 08/24/2026 | $127.81 | $122.90 (-3.84%) | $127.97 | $122.44 | 872.30 K | $6.29 B |
| 08/21/2026 | $126.91 | $128.54 (1.28%) | $128.73 | $126.40 | 430.60 K | $6.58 B |
| 08/20/2026 | $122.86 | $125.43 (2.09%) | $125.68 | $122.25 | 473.82 K | $6.42 B |
| 08/19/2026 | $125.07 | $124.05 (-0.82%) | $126.01 | $123.12 | 538.30 K | $6.35 B |
| 08/18/2026 | $124.59 | $123.90 (-0.55%) | $125.65 | $123.41 | 382.60 K | $6.34 B |
| 08/17/2026 | $124.70 | $124.89 (0.15%) | $125.99 | $124.36 | 668.90 K | $6.39 B |
| 08/14/2026 | $122.52 | $124.95 (1.98%) | $125.20 | $121.87 | 343.80 K | $6.40 B |
| 08/13/2026 | $121.96 | $122.64 (0.56%) | $122.82 | $120.55 | 469.35 K | $6.28 B |
| 08/12/2026 | $122.42 | $121.23 (-0.97%) | $123.26 | $120.44 | 551.40 K | $6.21 B |
| 08/11/2026 | $121.96 | $121.93 (-0.02%) | $123.34 | $121.16 | 431.30 K | $6.24 B |
| 08/10/2026 | $121.96 | $120.87 (-0.89%) | $122.29 | $120.17 | 591.74 K | $6.19 B |
| 08/07/2026 | $119.27 | $122.84 (2.99%) | $123.08 | $119.27 | 562.31 K | $6.29 B |
| 08/06/2026 | $124.81 | $119.08 (-4.59%) | $124.81 | $118.79 | 801.44 K | $6.10 B |
| 08/05/2026 | $125.75 | $125.27 (-0.38%) | $128.03 | $125.03 | 732.00 K | $6.41 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.
