Lear Corporation (LEA) Historical Stock Data
107.78 ↓1.16 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEA is up 0.22% a day on average. There have been 15 days where Lear Corporation closed green and 15 days where LEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 108.99 | 107.78 | ↓$1.21 (-1.11%) | 107.68 | 110.27 | 384.81K |
| 2025-12-04 | 109.41 | 108.94 | ↓$0.47 (-0.43%) | 108.19 | 109.81 | 786.21K |
| 2025-12-03 | 108.00 | 109.29 | ↑$1.29 (1.19%) | 108.00 | 109.90 | 510.42K |
| 2025-12-02 | 108.25 | 107.86 | ↓$0.39 (-0.36%) | 106.15 | 109.04 | 1.13M |
| 2025-12-01 | 107.15 | 108.22 | ↑$1.07 (1.00%) | 106.96 | 109.77 | 615.49K |
| 2025-11-28 | 107.98 | 107.36 | ↓$0.62 (-0.57%) | 107.04 | 108.77 | 768.28K |
| 2025-11-26 | 107.43 | 107.77 | ↑$0.34 (0.32%) | 107.02 | 109.80 | 565.87K |
| 2025-11-25 | 105.86 | 108.34 | ↑$2.48 (2.34%) | 105.45 | 109.06 | 428.41K |
| 2025-11-24 | 104.29 | 104.88 | ↑$0.59 (0.57%) | 103.50 | 105.65 | 545.87K |
| 2025-11-21 | 100.21 | 104.15 | ↑$3.94 (3.93%) | 100.21 | 104.63 | 602.69K |
| 2025-11-20 | 103.14 | 99.28 | ↓$3.86 (-3.74%) | 99.00 | 104.69 | 459.60K |
| 2025-11-19 | 102.82 | 102.71 | ↓$0.11 (-0.11%) | 101.98 | 103.74 | 367.83K |
| 2025-11-18 | 101.22 | 102.58 | ↑$1.36 (1.34%) | 101.22 | 103.29 | 851.11K |
| 2025-11-17 | 105.36 | 101.88 | ↓$3.48 (-3.30%) | 101.55 | 105.36 | 607.83K |
| 2025-11-14 | 106.73 | 106.03 | ↓$0.70 (-0.66%) | 105.37 | 106.98 | 712.84K |
| 2025-11-13 | 109.41 | 107.72 | ↓$1.69 (-1.54%) | 107.29 | 110.54 | 601.40K |
| 2025-11-12 | 109.85 | 109.57 | ↓$0.28 (-0.25%) | 108.49 | 110.53 | 466.40K |
| 2025-11-11 | 108.79 | 109.43 | ↑$0.64 (0.59%) | 108.15 | 110.17 | 401.96K |
| 2025-11-10 | 110.59 | 108.10 | ↓$2.49 (-2.25%) | 107.93 | 110.66 | 848.94K |
| 2025-11-07 | 108.30 | 110.13 | ↑$1.83 (1.69%) | 108.30 | 110.94 | 582.03K |
| 2025-11-06 | 109.32 | 108.41 | ↓$0.91 (-0.83%) | 107.80 | 109.69 | 701.96K |
| 2025-11-05 | 106.20 | 109.14 | ↑$2.94 (2.77%) | 106.05 | 110.26 | 770.89K |
| 2025-11-04 | 106.97 | 106.66 | ↓$0.31 (-0.29%) | 105.38 | 107.91 | 857.05K |
| 2025-11-03 | 104.32 | 108.20 | ↑$3.88 (3.72%) | 103.65 | 108.91 | 1.04M |
| 2025-10-31 | 106.05 | 104.65 | ↓$1.40 (-1.32%) | 99.12 | 110.88 | 1.07M |
| 2025-10-30 | 102.56 | 103.52 | ↑$0.96 (0.94%) | 102.04 | 104.66 | 0.94M |
| 2025-10-29 | 103.15 | 104.08 | ↑$0.93 (0.90%) | 102.28 | 104.76 | 0.91M |
| 2025-10-28 | 101.22 | 103.17 | ↑$1.95 (1.93%) | 100.70 | 103.32 | 450.66K |
| 2025-10-27 | 102.26 | 101.74 | ↓$0.52 (-0.51%) | 101.22 | 103.58 | 505.06K |
| 2025-10-24 | 101.32 | 101.91 | ↑$0.59 (0.58%) | 101.08 | 102.44 | 452.63K |
Create an account or log in to view more rows.
$LEA fuck all u greedy bulls
$LEA is being added
$LEA bear trap dude
$LEA let’s buy NOW!!!
$LEA Growth/Value
$LEA When they tell me diversifying is for idiots
$LEA buy the dip were blasting off
$LEA my hands are made out of diamonds
$LEA LETS GOOOOOOOO!!!!!!!
$LEA bounce it!!