5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
-13.97%
6 MONTH PERFORMANCE
+5.94%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
+14.13%
Lear Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $123.21 | $125.93 (2.21%) | $126.55 | $120.42 | 1.24 M | $6.45 B |
| 08/03/2026 | $127.72 | $125.09 (-2.06%) | $129.42 | $124.79 | 1.42 M | $6.40 B |
| 07/31/2026 | $140.40 | $130.64 (-6.95%) | $144.84 | $129.22 | 2.07 M | $6.69 B |
| 07/30/2026 | $148.65 | $146.33 (-1.56%) | $149.80 | $143.41 | 1.05 M | $7.49 B |
| 07/29/2026 | $147.63 | $147.51 (-0.08%) | $150.00 | $146.77 | 1.00 M | $7.55 B |
| 07/28/2026 | $145.11 | $148.68 (2.46%) | $149.75 | $145.10 | 1.04 M | $7.61 B |
| 07/27/2026 | $145.00 | $145.00 (0%) | $145.74 | $143.10 | 441.52 K | $7.42 B |
| 07/24/2026 | $142.22 | $143.60 (0.97%) | $144.94 | $142.11 | 248.14 K | $7.33 B |
| 07/23/2026 | $141.65 | $142.43 (0.55%) | $142.92 | $140.18 | 517.31 K | $7.27 B |
| 07/22/2026 | $143.06 | $143.69 (0.44%) | $145.54 | $142.92 | 399.20 K | $7.33 B |
| 07/21/2026 | $142.01 | $142.82 (0.57%) | $144.97 | $140.37 | 436.10 K | $7.29 B |
| 07/20/2026 | $142.00 | $140.16 (-1.3%) | $143.31 | $139.96 | 392.20 K | $7.15 B |
| 07/17/2026 | $141.15 | $141.72 (0.4%) | $144.09 | $138.85 | 527.23 K | $7.23 B |
| 07/16/2026 | $140.35 | $143.66 (2.36%) | $143.74 | $140.35 | 664.11 K | $7.33 B |
| 07/15/2026 | $137.31 | $140.39 (2.24%) | $141.24 | $136.50 | 554.70 K | $7.17 B |
| 07/14/2026 | $137.03 | $135.91 (-0.82%) | $138.20 | $134.60 | 376.20 K | $6.94 B |
| 07/13/2026 | $136.65 | $135.30 (-0.99%) | $137.54 | $135.28 | 371.92 K | $6.91 B |
| 07/10/2026 | $135.59 | $136.14 (0.41%) | $137.57 | $135.26 | 358.30 K | $6.95 B |
| 07/09/2026 | $131.83 | $134.76 (2.22%) | $135.70 | $131.42 | 488.30 K | $6.88 B |
| 07/08/2026 | $130.68 | $130.67 (-0.01%) | $130.79 | $127.41 | 452.05 K | $6.67 B |
| 07/07/2026 | $132.83 | $131.35 (-1.11%) | $133.50 | $131.30 | 480.43 K | $6.70 B |
| 07/06/2026 | $131.91 | $133.69 (1.35%) | $133.89 | $130.86 | 340.95 K | $6.82 B |
| 07/02/2026 | $131.82 | $130.85 (-0.74%) | $133.23 | $128.96 | 512.44 K | $6.68 B |
| 07/01/2026 | $132.97 | $130.39 (-1.94%) | $133.24 | $130.32 | 390.70 K | $6.66 B |
| 06/30/2026 | $133.59 | $134.06 (0.35%) | $135.16 | $133.30 | 504.91 K | $6.84 B |
| 06/29/2026 | $135.77 | $133.79 (-1.46%) | $136.28 | $131.84 | 592.70 K | $6.83 B |
| 06/26/2026 | $135.78 | $136.84 (0.78%) | $137.30 | $134.66 | 1.15 M | $6.98 B |
| 06/25/2026 | $137.08 | $138.22 (0.83%) | $138.86 | $136.36 | 443.94 K | $7.06 B |
| 06/24/2026 | $136.98 | $135.58 (-1.02%) | $137.72 | $133.95 | 727.32 K | $6.92 B |
| 06/23/2026 | $139.00 | $136.68 (-1.67%) | $139.67 | $135.92 | 756.74 K | $6.98 B |
| 06/22/2026 | $138.58 | $140.71 (1.54%) | $142.21 | $138.38 | 1.01 M | $7.18 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.
