Lear Corporation (LEA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 119.27 | 123.08 | 119.27 | 122.84 | +3.16% | 562,300 |
| 2026-08-06 | 124.81 | 124.81 | 118.79 | 119.08 | -4.94% | 801,400 |
| 2026-08-05 | 125.75 | 128.03 | 125.03 | 125.27 | -0.52% | 732,000 |
| 2026-08-04 | 123.21 | 126.55 | 120.42 | 125.93 | +0.67% | 1,241,600 |
| 2026-08-03 | 127.72 | 129.42 | 124.79 | 125.09 | -4.25% | 1,418,900 |
| 2026-07-31 | 140.40 | 144.84 | 129.22 | 130.64 | -10.72% | 2,071,000 |
| 2026-07-30 | 148.65 | 149.80 | 143.41 | 146.33 | -0.80% | 1,049,500 |
| 2026-07-29 | 147.63 | 150.00 | 146.77 | 147.51 | -0.79% | 1,003,800 |
| 2026-07-28 | 145.11 | 149.75 | 145.10 | 148.68 | +2.54% | 1,041,300 |
| 2026-07-27 | 145.00 | 145.74 | 143.10 | 145.00 | +0.97% | 441,500 |
| 2026-07-24 | 142.22 | 144.94 | 142.11 | 143.60 | +0.82% | 248,000 |
| 2026-07-23 | 141.65 | 142.92 | 140.18 | 142.43 | -0.88% | 517,300 |
| 2026-07-22 | 143.06 | 145.54 | 142.92 | 143.69 | +0.61% | 399,200 |
| 2026-07-21 | 142.01 | 144.97 | 140.37 | 142.82 | +1.90% | 436,060 |
| 2026-07-20 | 142.00 | 143.31 | 139.96 | 140.16 | -1.10% | 392,159 |
| 2026-07-17 | 141.15 | 144.09 | 138.85 | 141.72 | -1.35% | 527,200 |
| 2026-07-16 | 140.35 | 143.74 | 140.35 | 143.66 | +2.33% | 664,100 |
| 2026-07-15 | 137.31 | 141.24 | 136.50 | 140.39 | +3.30% | 554,700 |
| 2026-07-14 | 137.03 | 138.20 | 134.60 | 135.91 | +0.45% | 376,200 |
| 2026-07-13 | 136.65 | 137.54 | 135.28 | 135.30 | -0.62% | 371,900 |
| 2026-07-10 | 135.59 | 137.58 | 135.26 | 136.14 | +1.02% | 358,300 |
| 2026-07-09 | 131.83 | 135.70 | 131.42 | 134.76 | +3.13% | 488,300 |
| 2026-07-08 | 130.68 | 130.79 | 127.41 | 130.67 | -0.52% | 452,000 |
| 2026-07-07 | 132.83 | 133.50 | 131.30 | 131.35 | -1.75% | 480,400 |
| 2026-07-06 | 131.91 | 133.89 | 130.86 | 133.69 | +2.17% | 340,900 |
| 2026-07-02 | 131.82 | 133.23 | 128.96 | 130.85 | +0.35% | 512,400 |
| 2026-07-01 | 132.97 | 133.24 | 130.32 | 130.39 | -2.74% | 390,700 |
| 2026-06-30 | 133.59 | 135.16 | 133.30 | 134.06 | +0.20% | 504,900 |
| 2026-06-29 | 135.77 | 136.28 | 131.84 | 133.79 | -2.23% | 592,700 |
| 2026-06-26 | 135.78 | 137.30 | 134.66 | 136.84 | -1.00% | 1,153,000 |
| 2026-06-25 | 137.08 | 138.86 | 136.36 | 138.22 | +1.95% | 443,900 |
| 2026-06-24 | 136.98 | 137.72 | 133.95 | 135.58 | -0.80% | 727,300 |
| 2026-06-23 | 139.00 | 139.67 | 135.92 | 136.68 | -2.86% | 756,700 |
| 2026-06-22 | 138.58 | 142.21 | 138.38 | 140.71 | +0.69% | 1,008,100 |
| 2026-06-18 | 138.59 | 141.31 | 138.18 | 139.75 | +1.33% | 951,900 |
| 2026-06-17 | 141.10 | 142.15 | 137.15 | 137.92 | -2.65% | 768,200 |
| 2026-06-16 | 144.44 | 145.34 | 141.17 | 141.67 | -1.92% | 758,100 |
| 2026-06-15 | 147.87 | 149.03 | 144.24 | 144.44 | -0.50% | 779,300 |
| 2026-06-12 | 145.50 | 146.16 | 144.28 | 145.16 | +0.11% | 654,900 |
| 2026-06-11 | 141.39 | 145.47 | 140.07 | 145.00 | +3.25% | 621,900 |
| 2026-06-10 | 141.34 | 144.66 | 139.66 | 140.44 | -1.21% | 887,900 |
| 2026-06-09 | 146.00 | 146.46 | 139.14 | 142.16 | -1.87% | 691,200 |
| 2026-06-08 | 142.26 | 145.42 | 141.62 | 144.87 | +2.38% | 579,400 |
| 2026-06-05 | 142.57 | 143.50 | 139.99 | 141.50 | -1.72% | 597,600 |
| 2026-06-04 | 144.70 | 145.79 | 143.89 | 143.98 | -0.62% | 546,400 |
| 2026-06-03 | 145.53 | 147.66 | 144.09 | 144.88 | -1.68% | 769,600 |
| 2026-06-02 | 144.60 | 150.33 | 143.88 | 147.36 | +2.38% | 640,000 |
| 2026-06-01 | 141.14 | 143.95 | 139.64 | 143.94 | +0.57% | 735,100 |
| 2026-05-29 | 147.30 | 148.81 | 142.70 | 143.12 | -2.59% | 1,084,700 |
| 2026-05-28 | 144.86 | 147.49 | 143.43 | 146.93 | +0.82% | 584,700 |
| 2026-05-27 | 145.39 | 149.16 | 144.49 | 145.74 | +1.62% | 938,700 |
| 2026-05-26 | 143.70 | 145.00 | 142.36 | 143.42 | +2.59% | 509,700 |
| 2026-05-22 | 139.45 | 142.54 | 138.51 | 139.80 | +0.99% | 398,700 |
| 2026-05-21 | 132.10 | 138.53 | 131.19 | 138.43 | +3.84% | 521,900 |
| 2026-05-20 | 129.41 | 133.31 | 127.98 | 133.31 | +3.52% | 463,400 |
| 2026-05-19 | 128.70 | 129.59 | 126.28 | 128.78 | -1.21% | 661,600 |
| 2026-05-18 | 133.47 | 134.06 | 129.97 | 130.36 | -1.78% | 751,800 |
| 2026-05-15 | 137.18 | 137.36 | 132.24 | 132.72 | -4.56% | 757,200 |
| 2026-05-14 | 138.89 | 140.93 | 137.09 | 139.06 | +1.05% | 584,500 |
| 2026-05-13 | 137.06 | 140.99 | 137.06 | 137.61 | +0.98% | 435,200 |
| 2026-05-12 | 137.70 | 137.70 | 134.70 | 136.28 | -0.80% | 471,700 |
| 2026-05-11 | 140.00 | 140.52 | 137.26 | 137.38 | -1.65% | 395,600 |
| 2026-05-08 | 136.15 | 139.75 | 135.56 | 139.69 | +3.25% | 569,000 |
| 2026-05-07 | 138.38 | 139.26 | 135.17 | 135.29 | -1.66% | 648,800 |
| 2026-05-06 | 134.02 | 138.46 | 133.26 | 137.57 | +4.50% | 593,600 |
| 2026-05-05 | 130.63 | 133.06 | 127.87 | 131.65 | +1.40% | 678,100 |
| 2026-05-04 | 131.73 | 134.50 | 128.24 | 129.83 | -1.95% | 815,000 |
| 2026-05-01 | 128.26 | 132.43 | 120.75 | 132.41 | +4.15% | 1,091,400 |
| 2026-04-30 | 124.64 | 128.15 | 124.64 | 127.13 | +2.66% | 839,500 |
| 2026-04-29 | 123.68 | 125.33 | 122.53 | 123.84 | -0.26% | 494,000 |
| 2026-04-28 | 126.14 | 126.14 | 123.47 | 124.16 | -1.15% | 587,300 |
| 2026-04-27 | 128.63 | 130.38 | 125.12 | 125.61 | -2.11% | 613,600 |
| 2026-04-24 | 129.68 | 131.29 | 127.45 | 128.32 | -1.08% | 460,400 |
| 2026-04-23 | 128.10 | 130.75 | 127.64 | 129.72 | +1.29% | 351,100 |
| 2026-04-22 | 129.25 | 130.09 | 127.65 | 128.07 | -0.31% | 532,100 |
| 2026-04-21 | 129.04 | 131.76 | 128.36 | 128.47 | -0.33% | 352,200 |
| 2026-04-20 | 125.00 | 129.64 | 125.00 | 128.90 | +2.80% | 506,600 |
| 2026-04-17 | 123.31 | 128.46 | 123.15 | 125.39 | +5.25% | 624,500 |
| 2026-04-16 | 118.55 | 120.01 | 117.90 | 119.14 | +0.29% | 655,900 |
| 2026-04-15 | 121.70 | 122.14 | 117.45 | 118.79 | -2.95% | 563,800 |
| 2026-04-14 | 123.18 | 124.25 | 121.75 | 122.40 | -0.67% | 426,500 |
| 2026-04-13 | 123.35 | 123.89 | 121.73 | 123.22 | -1.11% | 378,800 |
| 2026-04-10 | 126.64 | 127.30 | 124.12 | 124.60 | -0.46% | 328,400 |
| 2026-04-09 | 124.09 | 125.81 | 123.62 | 125.18 | +0.34% | 490,900 |
| 2026-04-08 | 124.01 | 125.78 | 122.47 | 124.75 | +5.72% | 454,100 |
| 2026-04-07 | 117.73 | 118.80 | 116.41 | 118.00 | -0.26% | 677,000 |
| 2026-04-06 | 117.85 | 118.89 | 117.56 | 118.31 | -0.19% | 401,900 |
| 2026-04-02 | 119.76 | 119.87 | 116.03 | 118.54 | -2.88% | 621,500 |
| 2026-04-01 | 122.08 | 123.16 | 120.77 | 122.06 | +0.81% | 554,000 |
| 2026-03-31 | 118.37 | 121.61 | 117.79 | 121.08 | +3.98% | 419,000 |
| 2026-03-30 | 119.45 | 119.45 | 115.51 | 116.45 | -1.53% | 573,900 |
| 2026-03-27 | 120.41 | 121.16 | 117.65 | 118.26 | -3.03% | 585,200 |
| 2026-03-26 | 120.58 | 122.96 | 120.58 | 121.95 | -0.23% | 440,600 |
| 2026-03-25 | 122.37 | 123.21 | 121.55 | 122.23 | +1.53% | 509,500 |
| 2026-03-24 | 117.68 | 121.06 | 117.18 | 120.39 | +1.27% | 558,700 |
| 2026-03-23 | 117.87 | 119.22 | 116.28 | 118.88 | +4.76% | 1,010,600 |
| 2026-03-20 | 115.14 | 115.55 | 113.09 | 113.48 | -1.82% | 2,028,300 |
| 2026-03-19 | 114.73 | 116.14 | 113.28 | 115.58 | -0.54% | 837,600 |
| 2026-03-18 | 118.08 | 118.67 | 115.63 | 116.21 | -2.03% | 707,800 |
| 2026-03-17 | 118.14 | 120.87 | 117.14 | 118.62 | +2.13% | 1,074,400 |
| 2026-03-16 | 115.16 | 116.55 | 114.29 | 116.15 | +1.74% | 745,200 |
| 2026-03-13 | 116.12 | 116.71 | 113.24 | 114.16 | -1.29% | 531,200 |
| 2026-03-12 | 116.28 | 116.28 | 113.97 | 115.65 | -1.94% | 505,100 |
| 2026-03-11 | 118.86 | 120.50 | 117.64 | 117.94 | -1.12% | 396,100 |
| 2026-03-10 | 120.28 | 121.62 | 119.19 | 119.27 | -0.84% | 505,400 |
| 2026-03-09 | 117.79 | 120.44 | 115.30 | 120.28 | +0.08% | 502,100 |
| 2026-03-06 | 120.09 | 121.64 | 117.85 | 120.18 | -1.47% | 423,200 |
| 2026-03-05 | 120.77 | 123.29 | 120.28 | 121.97 | -0.64% | 398,300 |
| 2026-03-04 | 124.62 | 125.04 | 122.40 | 122.76 | -0.69% | 433,600 |
| 2026-03-03 | 123.40 | 125.74 | 120.89 | 123.61 | -3.08% | 565,600 |
| 2026-03-02 | 128.75 | 129.35 | 123.85 | 127.54 | -2.83% | 474,500 |
| 2026-02-27 | 131.55 | 132.81 | 129.00 | 131.25 | -1.33% | 444,500 |
| 2026-02-26 | 134.27 | 135.50 | 132.07 | 133.02 | -0.44% | 429,800 |
| 2026-02-25 | 134.72 | 134.72 | 131.39 | 133.61 | -0.38% | 239,200 |
| 2026-02-24 | 133.13 | 135.25 | 133.13 | 134.12 | +0.95% | 292,400 |
| 2026-02-23 | 134.76 | 134.76 | 131.03 | 132.86 | -1.40% | 378,400 |
| 2026-02-20 | 133.36 | 134.87 | 131.81 | 134.75 | +0.55% | 417,200 |
| 2026-02-19 | 136.31 | 136.75 | 132.67 | 134.01 | -2.11% | 640,600 |
| 2026-02-18 | 137.03 | 138.71 | 136.76 | 136.90 | +0.15% | 389,700 |
| 2026-02-17 | 137.93 | 138.75 | 135.86 | 136.70 | -0.85% | 429,800 |
| 2026-02-13 | 137.70 | 139.55 | 136.15 | 137.87 | +0.83% | 526,300 |
| 2026-02-12 | 139.59 | 140.41 | 134.74 | 136.73 | -1.55% | 548,500 |
| 2026-02-11 | 139.73 | 142.84 | 137.34 | 138.88 | +0.21% | 668,900 |
| 2026-02-10 | 139.76 | 140.93 | 137.34 | 138.59 | -0.47% | 704,600 |
| 2026-02-09 | 140.68 | 141.28 | 138.06 | 139.25 | -1.21% | 698,800 |
| 2026-02-06 | 135.48 | 141.21 | 135.48 | 140.95 | +3.60% | 763,000 |
| 2026-02-05 | 132.58 | 136.13 | 131.54 | 136.05 | +2.72% | 845,300 |
| 2026-02-04 | 131.00 | 136.78 | 125.95 | 132.45 | +10.74% | 1,297,200 |
| 2026-02-03 | 117.90 | 121.05 | 117.90 | 119.60 | +1.36% | 837,100 |
| 2026-02-02 | 116.54 | 118.91 | 116.08 | 118.00 | +0.78% | 774,300 |
| 2026-01-30 | 118.19 | 118.44 | 115.75 | 117.09 | -2.89% | 797,500 |
| 2026-01-29 | 120.50 | 121.26 | 118.99 | 120.58 | +1.05% | 371,000 |
| 2026-01-28 | 120.52 | 120.85 | 119.07 | 119.33 | -1.00% | 466,800 |
| 2026-01-27 | 121.01 | 122.12 | 119.15 | 120.54 | +0.27% | 456,300 |
| 2026-01-26 | 120.01 | 120.60 | 119.28 | 120.21 | +0.28% | 368,700 |
| 2026-01-23 | 121.67 | 121.99 | 118.77 | 119.87 | -1.53% | 765,500 |
| 2026-01-22 | 123.32 | 124.07 | 121.13 | 121.73 | -0.89% | 506,500 |
| 2026-01-21 | 120.34 | 124.17 | 120.34 | 122.82 | +3.21% | 575,200 |
| 2026-01-20 | 119.14 | 119.45 | 117.54 | 119.00 | -1.69% | 511,800 |
| 2026-01-16 | 124.52 | 124.52 | 119.38 | 121.04 | -3.27% | 715,100 |
| 2026-01-15 | 125.64 | 126.27 | 123.90 | 125.13 | +0.22% | 441,000 |
| 2026-01-14 | 125.52 | 127.30 | 123.62 | 124.85 | +0.14% | 694,900 |
| 2026-01-13 | 124.30 | 125.13 | 122.97 | 124.67 | +0.37% | 274,800 |
| 2026-01-12 | 123.64 | 124.84 | 122.07 | 124.21 | -0.17% | 441,200 |
| 2026-01-09 | 126.24 | 126.25 | 122.23 | 124.42 | -1.37% | 488,800 |
| 2026-01-08 | 121.07 | 127.36 | 120.89 | 126.15 | +3.79% | 550,400 |
| 2026-01-07 | 123.25 | 123.80 | 120.78 | 121.54 | -1.52% | 305,000 |
| 2026-01-06 | 120.00 | 123.74 | 119.60 | 123.42 | +2.08% | 401,500 |
| 2026-01-05 | 118.26 | 121.28 | 117.99 | 120.91 | +1.94% | 373,800 |
| 2026-01-02 | 115.46 | 119.29 | 114.91 | 118.61 | +3.50% | 443,000 |
| 2025-12-31 | 116.08 | 117.12 | 114.33 | 114.60 | -1.49% | 333,200 |
| 2025-12-30 | 116.50 | 116.85 | 115.67 | 116.33 | -0.11% | 283,400 |
| 2025-12-29 | 116.64 | 117.47 | 115.85 | 116.46 | -0.38% | 248,400 |
| 2025-12-26 | 116.55 | 117.20 | 116.30 | 116.90 | +0.30% | 216,300 |
| 2025-12-24 | 117.16 | 117.63 | 116.41 | 116.55 | -0.44% | 199,100 |
| 2025-12-23 | 117.94 | 117.99 | 116.75 | 117.06 | -0.73% | 460,400 |
| 2025-12-22 | 118.99 | 119.25 | 117.23 | 117.92 | -0.76% | 575,800 |
| 2025-12-19 | 117.40 | 119.01 | 117.18 | 118.82 | +1.36% | 1,694,900 |
| 2025-12-18 | 117.22 | 118.79 | 116.32 | 117.22 | +0.58% | 739,900 |
| 2025-12-17 | 115.06 | 117.22 | 115.06 | 116.54 | +0.89% | 699,400 |
| 2025-12-16 | 116.68 | 117.44 | 114.67 | 115.51 | -0.48% | 806,100 |
| 2025-12-15 | 114.73 | 116.51 | 114.36 | 116.07 | +2.14% | 979,700 |
| 2025-12-12 | 114.00 | 114.67 | 113.16 | 113.64 | +0.16% | 614,200 |
| 2025-12-11 | 111.94 | 113.73 | 111.22 | 113.46 | +1.77% | 968,200 |
| 2025-12-10 | 106.40 | 111.75 | 105.77 | 111.49 | +4.66% | 853,800 |
| 2025-12-09 | 104.56 | 107.53 | 104.56 | 106.53 | +1.04% | 581,000 |
| 2025-12-08 | 105.85 | 106.64 | 104.38 | 105.43 | -2.18% | 783,100 |
| 2025-12-05 | 108.99 | 110.27 | 107.68 | 107.78 | -1.06% | 473,200 |
| 2025-12-04 | 109.41 | 110.00 | 108.19 | 108.94 | -0.32% | 891,000 |
| 2025-12-03 | 108.00 | 109.90 | 107.97 | 109.29 | +1.33% | 807,400 |
| 2025-12-02 | 108.25 | 109.04 | 106.15 | 107.86 | -0.33% | 1,126,400 |
| 2025-12-01 | 107.15 | 109.77 | 106.79 | 108.22 | +0.80% | 794,900 |
| 2025-11-28 | 107.98 | 108.77 | 107.04 | 107.36 | -0.38% | 768,300 |
| 2025-11-26 | 107.43 | 109.80 | 107.02 | 107.77 | -0.53% | 565,900 |
| 2025-11-25 | 105.86 | 109.06 | 105.45 | 108.34 | +3.30% | 428,400 |
| 2025-11-24 | 104.29 | 105.65 | 103.50 | 104.88 | +0.70% | 545,600 |
| 2025-11-21 | 100.21 | 104.63 | 100.21 | 104.15 | +4.91% | 602,700 |
| 2025-11-20 | 103.14 | 104.69 | 99.00 | 99.28 | -3.34% | 459,600 |
| 2025-11-19 | 102.82 | 103.74 | 101.98 | 102.71 | +0.13% | 367,800 |
| 2025-11-18 | 101.22 | 103.29 | 101.22 | 102.58 | +0.69% | 851,100 |
| 2025-11-17 | 105.36 | 105.36 | 101.55 | 101.88 | -3.91% | 607,800 |
| 2025-11-14 | 106.73 | 106.98 | 105.37 | 106.03 | -1.57% | 712,800 |
| 2025-11-13 | 109.41 | 110.54 | 107.29 | 107.72 | -1.69% | 601,400 |
| 2025-11-12 | 109.85 | 110.53 | 108.49 | 109.57 | +0.13% | 466,400 |
| 2025-11-11 | 108.79 | 110.17 | 108.15 | 109.43 | +1.23% | 402,000 |
| 2025-11-10 | 110.59 | 110.66 | 107.93 | 108.10 | -1.84% | 848,900 |
| 2025-11-07 | 108.30 | 110.94 | 108.30 | 110.13 | +1.59% | 582,000 |
| 2025-11-06 | 109.32 | 109.69 | 107.80 | 108.41 | -0.67% | 702,000 |
| 2025-11-05 | 106.20 | 110.26 | 106.05 | 109.14 | +2.33% | 770,900 |
| 2025-11-04 | 106.97 | 107.91 | 105.38 | 106.66 | -1.42% | 857,100 |
| 2025-11-03 | 104.32 | 108.91 | 103.65 | 108.20 | +3.39% | 1,037,300 |
| 2025-10-31 | 106.05 | 110.88 | 99.12 | 104.65 | +1.09% | 1,074,300 |
| 2025-10-30 | 102.56 | 104.66 | 102.04 | 103.52 | -0.54% | 941,100 |
| 2025-10-29 | 103.15 | 104.76 | 102.28 | 104.08 | +0.88% | 915,000 |
| 2025-10-28 | 101.22 | 103.32 | 100.70 | 103.17 | +1.41% | 450,700 |
| 2025-10-27 | 102.26 | 103.58 | 101.22 | 101.74 | -0.17% | 505,100 |
| 2025-10-24 | 101.32 | 102.44 | 101.08 | 101.91 | +1.14% | 452,600 |
| 2025-10-23 | 100.74 | 101.27 | 99.83 | 100.76 | +0.65% | 410,300 |
| 2025-10-22 | 100.96 | 101.31 | 99.49 | 100.11 | -0.82% | 325,200 |
| 2025-10-21 | 100.49 | 102.07 | 99.68 | 100.94 | +1.90% | 510,200 |
| 2025-10-20 | 100.06 | 100.41 | 99.01 | 99.06 | -0.40% | 465,600 |
| 2025-10-17 | 99.36 | 100.96 | 98.79 | 99.46 | -0.98% | 596,500 |
| 2025-10-16 | 100.07 | 100.79 | 98.94 | 100.44 | +0.18% | 534,800 |
| 2025-10-15 | 100.04 | 101.46 | 99.40 | 100.26 | +0.41% | 466,500 |
| 2025-10-14 | 96.16 | 99.95 | 96.04 | 99.85 | +2.05% | 605,300 |
| 2025-10-13 | 97.73 | 98.87 | 97.26 | 97.84 | +1.10% | 532,000 |
| 2025-10-10 | 99.62 | 100.61 | 96.44 | 96.78 | -2.11% | 532,500 |
| 2025-10-09 | 101.38 | 101.38 | 97.45 | 98.87 | -2.03% | 620,700 |
| 2025-10-08 | 99.89 | 101.35 | 98.77 | 100.92 | +1.54% | 445,200 |
| 2025-10-07 | 102.37 | 102.66 | 99.12 | 99.39 | -3.43% | 525,900 |
| 2025-10-06 | 104.25 | 104.63 | 102.61 | 102.92 | -1.03% | 448,300 |
| 2025-10-03 | 102.30 | 104.00 | 101.95 | 103.99 | +1.45% | 606,800 |
| 2025-10-02 | 101.61 | 102.88 | 100.87 | 102.50 | +1.23% | 694,000 |
| 2025-10-01 | 100.31 | 101.56 | 99.68 | 101.25 | +0.64% | 743,000 |
| 2025-09-30 | 100.07 | 101.66 | 99.64 | 100.61 | +0.51% | 697,600 |
| 2025-09-29 | 102.00 | 102.00 | 99.14 | 100.10 | -1.32% | 652,400 |
| 2025-09-26 | 100.37 | 101.98 | 99.81 | 101.44 | +1.18% | 887,400 |
| 2025-09-25 | 101.43 | 101.43 | 98.85 | 100.26 | -1.40% | 1,310,900 |
| 2025-09-24 | 102.34 | 102.89 | 101.06 | 101.68 | -1.37% | 843,500 |
| 2025-09-23 | 103.66 | 105.00 | 102.65 | 103.09 | +0.02% | 817,600 |
| 2025-09-22 | 105.02 | 105.29 | 102.32 | 103.07 | -2.15% | 619,200 |
| 2025-09-19 | 106.96 | 106.96 | 104.61 | 105.34 | -1.87% | 1,506,100 |
| 2025-09-18 | 106.13 | 107.97 | 105.25 | 107.35 | +1.39% | 526,500 |
| 2025-09-17 | 105.20 | 108.55 | 105.00 | 105.88 | +0.66% | 704,200 |
| 2025-09-16 | 105.51 | 105.51 | 103.58 | 105.19 | -0.11% | 1,040,500 |
| 2025-09-15 | 106.61 | 106.75 | 104.46 | 105.31 | -0.30% | 590,300 |
| 2025-09-12 | 108.51 | 108.73 | 105.52 | 105.63 | -3.25% | 838,900 |
| 2025-09-11 | 108.58 | 111.87 | 108.09 | 109.18 | +0.78% | 1,057,800 |
| 2025-09-10 | 109.00 | 109.82 | 107.68 | 108.33 | -2.45% | 693,200 |
| 2025-09-09 | 112.48 | 113.10 | 110.21 | 111.05 | -1.51% | 683,800 |
| 2025-09-08 | 111.00 | 113.00 | 109.94 | 112.75 | +1.53% | 613,200 |
| 2025-09-05 | 110.80 | 112.64 | 110.17 | 111.05 | +0.62% | 388,100 |
| 2025-09-04 | 108.21 | 110.64 | 108.16 | 110.37 | +1.78% | 467,000 |
| 2025-09-03 | 109.19 | 110.72 | 107.74 | 108.44 | -1.44% | 829,600 |
| 2025-09-02 | 108.60 | 110.33 | 108.21 | 110.02 | +0.02% | 610,700 |
| 2025-08-29 | 109.38 | 110.37 | 108.96 | 110.00 | +0.34% | 425,000 |
| 2025-08-28 | 110.88 | 110.88 | 107.82 | 109.63 | -0.37% | 391,000 |
| 2025-08-27 | 108.78 | 110.92 | 108.78 | 110.04 | +0.34% | 555,300 |
| 2025-08-26 | 109.20 | 111.00 | 109.20 | 109.67 | +0.04% | 500,900 |
| 2025-08-25 | 109.00 | 109.96 | 108.22 | 109.63 | +0.98% | 691,900 |
| 2025-08-22 | 103.76 | 108.57 | 103.21 | 108.57 | +5.32% | 543,900 |
| 2025-08-21 | 102.44 | 103.64 | 101.78 | 103.09 | +0.04% | 298,300 |
| 2025-08-20 | 102.75 | 103.82 | 102.10 | 103.05 | -0.02% | 366,900 |
| 2025-08-19 | 103.25 | 104.73 | 102.75 | 103.07 | +0.52% | 346,200 |
| 2025-08-18 | 102.47 | 102.83 | 101.66 | 102.54 | +0.12% | 487,600 |
| 2025-08-15 | 103.66 | 103.79 | 102.13 | 102.42 | -0.87% | 403,300 |
| 2025-08-14 | 101.57 | 103.62 | 100.70 | 103.32 | +0.09% | 571,700 |
| 2025-08-13 | 99.98 | 103.43 | 99.86 | 103.23 | +3.23% | 462,500 |
| 2025-08-12 | 96.59 | 100.03 | 95.80 | 100.00 | +4.53% | 657,800 |
| 2025-08-11 | 96.27 | 97.27 | 95.35 | 95.67 | -0.23% | 615,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+2.98%). Worst month: Sep (-7.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lear Corporation's (LEA) latest close?
122.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is LEA's 52-week high and low?
150.33 high and 95.27 low over the trailing 52 weeks, as of 2026-08-07.
What is Lear Corporation's strongest and weakest month historically?
Historically, LEA's strongest calendar month has been Aug (average +2.98%) and its weakest Sep (average -7.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.