5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
-33.39%
Lear Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $95.95 | $94.04 (-1.99%) | $96.75 | $93.37 | 151,335 | |
| 03/11/2025 | $99.66 | $96.19 (-3.48%) | $99.66 | $94.42 | 647,229 | $5.27 B |
| 03/10/2025 | $98.15 | $99.36 (1.23%) | $100.79 | $97.87 | 1.23 M | $5.44 B |
| 03/07/2025 | $94.38 | $98.84 (4.73%) | $99.87 | $94.38 | 1.28 M | $5.42 B |
| 03/06/2025 | $93.42 | $94.95 (1.64%) | $95.38 | $92.84 | 845,332 | $5.20 B |
| 03/05/2025 | $90.95 | $94.11 (3.47%) | $94.18 | $90.94 | 888,700 | $5.16 B |
| 03/04/2025 | $89.00 | $89.27 (0.3%) | $90.90 | $87.19 | 966,800 | $4.89 B |
| 03/03/2025 | $95.10 | $91.48 (-3.81%) | $95.84 | $90.85 | 801,700 | $5.01 B |
| 02/28/2025 | $95.96 | $93.99 (-2.05%) | $97.47 | $93.41 | 944,641 | $5.15 B |
| 02/27/2025 | $96.23 | $96.33 (0.1%) | $97.75 | $95.77 | 401,624 | $5.28 B |
| 02/26/2025 | $98.30 | $97.20 (-1.12%) | $98.61 | $96.84 | 502,100 | $5.33 B |
| 02/25/2025 | $97.70 | $97.99 (0.3%) | $98.65 | $97.12 | 572,206 | $5.37 B |
| 02/24/2025 | $97.08 | $97.02 (-0.06%) | $98.26 | $96.01 | 397,507 | $5.32 B |
| 02/21/2025 | $98.21 | $96.40 (-1.84%) | $98.43 | $96.16 | 460,943 | $5.28 B |
| 02/20/2025 | $97.67 | $97.60 (-0.07%) | $98.25 | $96.00 | 457,200 | $5.35 B |
| 02/19/2025 | $96.75 | $97.10 (0.36%) | $97.65 | $96.18 | 443,306 | $5.32 B |
| 02/18/2025 | $96.56 | $98.56 (2.07%) | $98.73 | $96.14 | 574,700 | $5.40 B |
| 02/14/2025 | $97.41 | $96.37 (-1.07%) | $98.91 | $96.15 | 502,617 | $5.28 B |
| 02/13/2025 | $97.34 | $96.32 (-1.05%) | $97.99 | $95.83 | 732,100 | $5.28 B |
| 02/12/2025 | $96.71 | $96.34 (-0.38%) | $96.96 | $95.48 | 867,300 | $5.28 B |
| 02/11/2025 | $95.73 | $97.38 (1.72%) | $98.75 | $95.26 | 822,500 | $5.34 B |
| 02/10/2025 | $96.69 | $96.41 (-0.29%) | $97.67 | $95.88 | 784,500 | $5.28 B |
| 02/07/2025 | $95.62 | $96.13 (0.53%) | $96.33 | $93.45 | 1.26 M | $5.27 B |
| 02/06/2025 | $98.23 | $94.66 (-3.63%) | $101.90 | $94.03 | 1.43 M | $5.19 B |
| 02/05/2025 | $93.16 | $93.44 (0.3%) | $93.91 | $92.14 | 907,907 | $5.12 B |
| 02/04/2025 | $91.17 | $92.87 (1.86%) | $93.17 | $91.17 | 614,200 | $5.09 B |
| 02/03/2025 | $89.39 | $90.99 (1.79%) | $91.74 | $86.28 | 1.22 M | $4.99 B |
| 01/31/2025 | $96.04 | $94.09 (-2.03%) | $97.21 | $93.68 | 770,200 | $5.27 B |
| 01/30/2025 | $96.72 | $96.86 (0.14%) | $98.07 | $96.26 | 580,100 | $5.43 B |
| 01/29/2025 | $96.52 | $95.58 (-0.97%) | $96.64 | $95.29 | 546,614 | $5.36 B |
| 01/28/2025 | $97.31 | $96.08 (-1.26%) | $97.57 | $95.82 | 661,333 | $5.38 B |
| 01/27/2025 | $96.90 | $98.02 (1.16%) | $98.63 | $96.90 | 824,219 | $5.49 B |
| 01/24/2025 | $95.68 | $96.29 (0.64%) | $96.38 | $94.64 | 573,213 | $5.40 B |
| 01/23/2025 | $94.31 | $94.66 (0.37%) | $94.96 | $92.98 | 490,300 | $5.30 B |
| 01/22/2025 | $96.15 | $94.39 (-1.83%) | $96.59 | $94.23 | 708,300 | $5.29 B |
| 01/21/2025 | $94.70 | $96.50 (1.9%) | $96.62 | $93.99 | 517,631 | $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 |
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.
