5 DAY PERFORMANCE
-9.21%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
-14.71%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
+4.90%
1 YEAR PERFORMANCE
+39.50%
Lear Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $133.15 | $137.84 (3.52%) | $138.13 | $133.15 | 298.20 K | $6.96 B |
| 05/05/2026 | $130.63 | $131.65 (0.78%) | $133.06 | $127.87 | 678.10 K | $6.72 B |
| 05/04/2026 | $131.73 | $129.83 (-1.44%) | $134.50 | $128.24 | 815.02 K | $6.63 B |
| 05/01/2026 | $128.26 | $132.41 (3.24%) | $132.43 | $120.75 | 1.09 M | $6.76 B |
| 04/30/2026 | $124.64 | $127.13 (2%) | $128.15 | $124.64 | 839.55 K | $6.49 B |
| 04/29/2026 | $123.68 | $123.84 (0.13%) | $125.33 | $122.53 | 494.03 K | $6.32 B |
| 04/28/2026 | $126.14 | $124.16 (-1.57%) | $126.14 | $123.47 | 587.33 K | $6.34 B |
| 04/27/2026 | $128.63 | $125.61 (-2.35%) | $130.38 | $125.12 | 613.63 K | $6.41 B |
| 04/24/2026 | $129.68 | $128.32 (-1.05%) | $131.29 | $127.45 | 460.40 K | $6.74 B |
| 04/23/2026 | $128.10 | $129.72 (1.26%) | $130.75 | $127.64 | 351.10 K | $6.81 B |
| 04/22/2026 | $129.25 | $128.07 (-0.91%) | $130.09 | $127.65 | 532.10 K | $6.72 B |
| 04/21/2026 | $129.04 | $128.47 (-0.44%) | $131.76 | $128.35 | 352.21 K | $6.74 B |
| 04/20/2026 | $125.00 | $128.90 (3.12%) | $129.64 | $125.00 | 506.60 K | $6.77 B |
| 04/17/2026 | $123.31 | $125.39 (1.69%) | $128.46 | $123.15 | 624.50 K | $6.58 B |
| 04/16/2026 | $118.55 | $119.14 (0.5%) | $120.01 | $117.90 | 655.93 K | $6.25 B |
| 04/15/2026 | $121.70 | $118.79 (-2.39%) | $122.14 | $117.45 | 563.84 K | $6.24 B |
| 04/14/2026 | $123.18 | $122.40 (-0.63%) | $124.25 | $121.75 | 426.50 K | $6.43 B |
| 04/13/2026 | $123.35 | $123.22 (-0.11%) | $123.89 | $121.73 | 378.82 K | $6.47 B |
| 04/10/2026 | $126.64 | $124.60 (-1.61%) | $127.30 | $124.12 | 328.42 K | $6.54 B |
| 04/09/2026 | $124.09 | $125.18 (0.88%) | $125.81 | $123.62 | 490.94 K | $6.57 B |
| 04/08/2026 | $124.01 | $124.75 (0.6%) | $125.78 | $122.47 | 454.14 K | $6.55 B |
| 04/07/2026 | $117.73 | $118.00 (0.23%) | $118.80 | $116.41 | 677.00 K | $6.20 B |
| 04/06/2026 | $117.85 | $118.31 (0.39%) | $118.89 | $117.56 | 401.90 K | $6.21 B |
| 04/02/2026 | $119.76 | $118.54 (-1.02%) | $119.87 | $116.03 | 621.51 K | $6.22 B |
| 04/01/2026 | $122.08 | $122.06 (-0.02%) | $123.16 | $120.77 | 554.05 K | $6.41 B |
| 03/31/2026 | $118.37 | $121.08 (2.29%) | $121.61 | $117.79 | 419.00 K | $6.36 B |
| 03/30/2026 | $119.45 | $116.45 (-2.51%) | $119.45 | $115.51 | 573.95 K | $6.11 B |
| 03/27/2026 | $120.41 | $118.26 (-1.79%) | $121.16 | $117.65 | 585.21 K | $6.21 B |
| 03/26/2026 | $120.58 | $121.95 (1.14%) | $122.96 | $120.58 | 440.68 K | $6.40 B |
| 03/25/2026 | $122.37 | $122.23 (-0.11%) | $123.21 | $121.55 | 509.50 K | $6.42 B |
| 03/24/2026 | $117.68 | $120.39 (2.3%) | $121.06 | $117.18 | 558.70 K | $6.32 B |
| 03/23/2026 | $117.87 | $118.88 (0.86%) | $119.22 | $116.28 | 1.01 M | $6.24 B |
| 03/20/2026 | $115.14 | $113.48 (-1.44%) | $115.55 | $113.09 | 2.03 M | $5.96 B |
| 03/19/2026 | $114.73 | $115.58 (0.74%) | $116.14 | $113.28 | 837.60 K | $6.07 B |
| 03/18/2026 | $118.08 | $116.21 (-1.58%) | $118.67 | $115.63 | 707.83 K | $6.10 B |
| 03/17/2026 | $118.14 | $118.62 (0.41%) | $120.87 | $117.14 | 1.07 M | $6.23 B |
| 03/16/2026 | $115.16 | $116.15 (0.86%) | $116.55 | $114.29 | 745.23 K | $6.10 B |
| 03/13/2026 | $116.12 | $114.16 (-1.69%) | $116.71 | $113.24 | 531.20 K | $5.99 B |
| 03/12/2026 | $116.28 | $115.65 (-0.54%) | $116.28 | $113.97 | 505.13 K | $6.07 B |
| 03/11/2026 | $118.86 | $117.94 (-0.77%) | $120.50 | $117.64 | 396.10 K | $6.19 B |
| 03/10/2026 | $120.28 | $119.27 (-0.84%) | $121.62 | $119.19 | 505.45 K | $6.26 B |
| 03/09/2026 | $117.79 | $120.28 (2.11%) | $120.44 | $115.30 | 502.10 K | $6.31 B |
| 03/06/2026 | $120.09 | $120.18 (0.07%) | $121.64 | $117.85 | 423.24 K | $6.31 B |
| 03/05/2026 | $120.77 | $121.97 (0.99%) | $123.29 | $120.28 | 399.08 K | $6.40 B |
| 03/04/2026 | $124.62 | $122.76 (-1.49%) | $125.04 | $122.40 | 433.63 K | $6.44 B |
| 03/03/2026 | $123.40 | $123.61 (0.17%) | $125.74 | $120.89 | 565.60 K | $6.49 B |
| 03/02/2026 | $128.75 | $127.54 (-0.94%) | $129.35 | $123.85 | 474.50 K | $6.70 B |
| 02/27/2026 | $131.55 | $131.25 (-0.23%) | $132.81 | $129.00 | 444.50 K | $6.89 B |
| 02/26/2026 | $134.27 | $133.02 (-0.93%) | $135.50 | $132.07 | 429.82 K | $6.98 B |
| 02/25/2026 | $134.72 | $133.61 (-0.82%) | $134.72 | $131.39 | 239.20 K | $7.01 B |
| 02/24/2026 | $133.13 | $134.12 (0.74%) | $135.25 | $133.13 | 292.42 K | $7.04 B |
| 02/23/2026 | $134.76 | $132.86 (-1.41%) | $134.76 | $131.03 | 378.40 K | $6.98 B |
| 02/20/2026 | $133.36 | $134.75 (1.04%) | $134.87 | $131.81 | 417.20 K | $7.07 B |
| 02/19/2026 | $136.31 | $134.01 (-1.69%) | $136.75 | $132.67 | 640.60 K | $7.04 B |
| 02/18/2026 | $137.03 | $136.90 (-0.09%) | $138.71 | $136.76 | 389.70 K | $7.19 B |
| 02/17/2026 | $137.93 | $136.70 (-0.89%) | $138.75 | $135.86 | 429.80 K | $7.18 B |
| 02/13/2026 | $137.70 | $137.87 (0.12%) | $139.54 | $136.15 | 526.30 K | $7.24 B |
| 02/12/2026 | $139.59 | $136.73 (-2.05%) | $140.41 | $134.74 | 548.52 K | $7.18 B |
| 02/11/2026 | $139.73 | $138.88 (-0.61%) | $142.84 | $137.34 | 668.90 K | $7.29 B |
| 02/10/2026 | $139.76 | $138.59 (-0.84%) | $140.93 | $137.34 | 704.60 K | $7.28 B |
| 02/09/2026 | $140.68 | $139.25 (-1.02%) | $141.28 | $138.06 | 698.80 K | $7.31 B |
| 02/06/2026 | $135.48 | $140.95 (4.04%) | $141.21 | $135.48 | 763.03 K | $7.40 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.
