5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
-8.47%
3 MONTH PERFORMANCE
-11.14%
6 MONTH PERFORMANCE
-14.71%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
+25.20%
Lear Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $124.81 | $119.08 (-4.59%) | $124.81 | $118.80 | 800.12 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 |
| 06/18/2026 | $138.59 | $139.75 (0.84%) | $141.31 | $138.18 | 951.90 K | $7.13 B |
| 06/17/2026 | $141.10 | $137.92 (-2.25%) | $142.15 | $137.15 | 768.21 K | $7.04 B |
| 06/16/2026 | $144.44 | $141.67 (-1.92%) | $145.34 | $141.17 | 758.10 K | $7.23 B |
| 06/15/2026 | $147.87 | $144.44 (-2.32%) | $149.03 | $144.24 | 779.30 K | $7.37 B |
| 06/12/2026 | $145.50 | $145.16 (-0.23%) | $146.16 | $144.28 | 654.90 K | $7.41 B |
| 06/11/2026 | $141.39 | $145.00 (2.55%) | $145.47 | $140.07 | 621.93 K | $7.40 B |
| 06/10/2026 | $141.34 | $140.44 (-0.64%) | $144.66 | $139.66 | 887.94 K | $7.17 B |
| 06/09/2026 | $146.00 | $142.16 (-2.63%) | $146.46 | $139.14 | 691.20 K | $7.26 B |
| 06/08/2026 | $142.26 | $144.87 (1.83%) | $145.42 | $141.62 | 579.40 K | $7.39 B |
| 06/05/2026 | $142.57 | $141.50 (-0.75%) | $143.50 | $139.99 | 597.61 K | $7.22 B |
| 06/04/2026 | $144.70 | $143.98 (-0.5%) | $145.79 | $143.89 | 546.40 K | $7.35 B |
| 06/03/2026 | $145.53 | $144.88 (-0.45%) | $147.66 | $144.09 | 769.60 K | $7.40 B |
| 06/02/2026 | $144.60 | $147.36 (1.91%) | $150.33 | $143.88 | 640.04 K | $7.52 B |
| 06/01/2026 | $141.14 | $143.94 (1.98%) | $143.95 | $139.64 | 735.10 K | $7.35 B |
| 05/29/2026 | $147.30 | $143.12 (-2.84%) | $148.81 | $142.70 | 1.08 M | $7.31 B |
| 05/28/2026 | $144.86 | $146.93 (1.43%) | $147.49 | $143.43 | 584.73 K | $7.50 B |
| 05/27/2026 | $145.39 | $145.74 (0.24%) | $149.16 | $144.49 | 938.71 K | $7.44 B |
| 05/26/2026 | $143.70 | $143.42 (-0.19%) | $145.00 | $142.35 | 509.71 K | $7.32 B |
| 05/22/2026 | $139.45 | $139.80 (0.25%) | $142.54 | $138.51 | 398.70 K | $7.14 B |
| 05/21/2026 | $132.10 | $138.43 (4.79%) | $138.53 | $131.19 | 521.90 K | $7.07 B |
| 05/20/2026 | $129.41 | $133.31 (3.01%) | $133.31 | $127.98 | 463.44 K | $6.80 B |
| 05/19/2026 | $128.70 | $128.78 (0.06%) | $129.59 | $126.28 | 661.60 K | $6.57 B |
| 05/18/2026 | $133.47 | $130.36 (-2.33%) | $134.06 | $129.97 | 751.83 K | $6.65 B |
| 05/15/2026 | $137.18 | $132.72 (-3.25%) | $137.36 | $132.24 | 757.20 K | $6.77 B |
| 05/14/2026 | $138.89 | $139.06 (0.12%) | $140.93 | $137.09 | 584.55 K | $7.10 B |
| 05/13/2026 | $137.06 | $137.61 (0.4%) | $140.99 | $137.06 | 435.23 K | $7.02 B |
| 05/12/2026 | $137.70 | $136.28 (-1.03%) | $137.70 | $134.70 | 471.70 K | $6.96 B |
| 05/11/2026 | $140.00 | $137.38 (-1.87%) | $140.52 | $137.26 | 395.60 K | $7.01 B |
| 05/08/2026 | $136.15 | $139.69 (2.6%) | $139.75 | $135.56 | 569.01 K | $7.13 B |
| 05/07/2026 | $138.38 | $135.29 (-2.23%) | $139.26 | $135.17 | 648.80 K | $6.91 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.
