Lear Corporation (LEA) Historical Stock Data
116.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEA is up 0.21% a day on average. There have been 14 days where Lear Corporation closed green and 16 days where LEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 117.16 | 116.55 | ↓$0.61 (-0.52%) | 116.44 | 117.63 | 199.05K |
| 2025-12-23 | 117.94 | 117.06 | ↓$0.88 (-0.75%) | 116.75 | 117.99 | 453K |
| 2025-12-22 | 118.99 | 117.92 | ↓$1.07 (-0.90%) | 117.23 | 119.25 | 414.81K |
| 2025-12-19 | 117.40 | 118.82 | ↑$1.42 (1.21%) | 117.18 | 119.01 | 526.32K |
| 2025-12-18 | 117.22 | 117.22 | ↑$0.00 (0.00%) | 116.32 | 118.79 | 739.92K |
| 2025-12-17 | 115.06 | 116.54 | ↑$1.48 (1.29%) | 115.06 | 117.22 | 699.36K |
| 2025-12-16 | 116.68 | 115.51 | ↓$1.17 (-1.00%) | 114.70 | 117.38 | 582.78K |
| 2025-12-15 | 114.73 | 116.07 | ↑$1.34 (1.17%) | 114.36 | 116.51 | 0.98M |
| 2025-12-12 | 114.00 | 113.64 | ↓$0.36 (-0.32%) | 113.16 | 114.66 | 429.12K |
| 2025-12-11 | 111.94 | 113.46 | ↑$1.52 (1.36%) | 111.22 | 113.73 | 718.80K |
| 2025-12-10 | 106.40 | 111.49 | ↑$5.09 (4.78%) | 105.77 | 111.75 | 622.34K |
| 2025-12-09 | 104.56 | 106.53 | ↑$1.97 (1.88%) | 104.56 | 107.53 | 573.93K |
| 2025-12-08 | 105.85 | 105.43 | ↓$0.42 (-0.40%) | 104.38 | 106.58 | 648.54K |
| 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 |
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!!