Lear Corporation Common Stock (LEA)

Historical Prices For Lear Corporation Common Stock (LEA)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	101.61	102.88	100.87	102.50	693,961	102.50
10/01/2025	100.31	101.56	99.68	101.25	742,998	101.25
9/30/2025	100.07	101.66	99.64	100.61	697,612	100.61
9/29/2025	102.00	102.00	99.14	100.10	652,431	100.10
9/26/2025	100.37	101.98	99.81	101.44	888,018	101.44
9/25/2025	101.43	101.43	98.84	100.26	1,310,860	100.26
9/24/2025	102.34	102.89	101.06	101.68	843,519	101.68
9/23/2025	103.66	105.00	102.65	103.09	817,562	103.09
9/22/2025	105.02	105.29	102.32	103.07	619,218	103.07
9/19/2025	106.96	106.96	104.61	105.34	1,506,074	105.34
9/18/2025	106.13	107.97	105.25	107.35	526,502	107.35
9/17/2025	105.20	108.55	105.00	105.88	704,222	105.88
9/16/2025	105.51	105.51	103.58	105.19	1,040,505	105.19
9/15/2025	106.61	106.75	104.46	105.31	590,295	105.31
9/12/2025	108.51	108.72	105.52	105.63	838,920	105.63
9/11/2025	108.58	111.87	108.09	109.18	1,057,755	109.18
9/10/2025	109.00	109.82	107.68	108.33	693,152	108.33
9/09/2025	112.48	113.10	110.21	111.05	683,838	111.05
9/08/2025	111.00	113.00	109.94	112.75	613,174	112.75
9/05/2025	110.80	112.64	110.17	111.05	388,099	111.05
9/04/2025	108.21	110.64	108.16	110.37	467,027	110.37
9/03/2025	109.19	110.72	107.73	108.44	829,553	108.44
9/02/2025	108.60	110.33	108.21	110.02	610,685	109.25
8/29/2025	109.38	110.37	108.96	110.00	424,988	109.23
8/28/2025	110.88	110.88	107.82	109.63	391,035	108.86
8/27/2025	108.78	110.92	108.78	110.04	555,263	109.27
8/26/2025	109.20	111.00	109.20	109.67	500,862	108.90
8/25/2025	109.00	109.96	108.22	109.63	691,880	108.86
8/22/2025	103.76	108.57	103.21	108.57	543,873	107.81
8/21/2025	102.44	103.64	101.78	103.09	298,308	102.37
8/20/2025	102.75	103.81	102.10	103.05	366,923	102.33
8/19/2025	103.25	104.73	102.75	103.07	346,169	102.35
8/18/2025	102.47	102.83	101.66	102.54	487,567	101.82
8/15/2025	103.66	103.79	102.13	102.42	403,298	101.70
8/14/2025	101.57	103.62	100.70	103.32	571,743	102.60
8/13/2025	99.98	103.43	99.86	103.23	462,458	102.51
8/12/2025	96.59	100.03	95.80	100.00	657,805	99.30
8/11/2025	96.27	97.27	95.35	95.67	615,277	95.00
8/08/2025	96.00	96.79	95.27	95.89	533,143	95.22
8/07/2025	96.20	96.73	95.37	96.02	509,399	95.35
8/06/2025	95.07	96.31	94.71	95.20	506,743	94.53
8/05/2025	93.96	94.78	92.93	94.67	428,279	94.01
8/04/2025	93.36	93.56	92.09	92.93	559,903	92.28
8/01/2025	93.45	93.80	91.67	93.06	531,049	92.41
7/31/2025	94.00	95.07	93.35	94.29	879,961	93.63
7/30/2025	96.81	96.83	94.06	94.26	788,064	93.60
7/29/2025	99.50	99.50	96.23	96.65	843,772	95.97
7/28/2025	99.10	100.15	98.50	98.89	1,082,989	98.20
7/25/2025	101.86	102.00	97.51	99.39	1,671,360	98.69
7/24/2025	107.58	109.35	106.74	108.14	1,012,389	107.38
7/23/2025	107.68	109.38	107.23	108.79	686,959	108.03
7/22/2025	105.84	107.27	104.00	105.81	800,698	105.07
7/21/2025	105.09	106.91	104.24	105.51	809,040	104.77
7/18/2025	105.74	106.25	103.33	104.00	493,780	103.27
7/17/2025	106.15	107.45	105.25	105.86	570,959	105.12
7/16/2025	105.80	106.81	105.18	106.51	468,506	105.77
7/15/2025	107.76	107.98	105.14	105.25	419,630	104.51
7/14/2025	106.91	107.51	105.72	107.18	388,244	106.43
7/11/2025	107.52	108.16	106.51	106.57	510,751	105.82
7/10/2025	108.14	109.48	107.48	107.67	594,013	106.92
7/09/2025	106.49	107.67	106.10	107.35	592,838	106.60
7/08/2025	103.26	106.96	102.54	106.00	1,290,667	105.26
7/07/2025	102.00	104.38	101.75	102.70	672,665	101.98
7/03/2025	104.36	104.94	103.40	103.58	329,021	102.86