Lear Corporation (LEA) Historical Stock Data
92.81 ↓2.08 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEA is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-01-08 | 93.76 | 92.81 | ↓$0.95 (-1.01%) | 91.42 | 93.87 | 610.44K |
| 2025-01-07 | 94.87 | 94.89 | ↑$0.02 (0.02%) | 94.12 | 96.90 | 681.43K |
| 2025-01-06 | 94.64 | 94.16 | ↓$0.48 (-0.51%) | 93.83 | 96.27 | 481.97K |
| 2025-01-03 | 92.56 | 93.14 | ↑$0.58 (0.63%) | 91.20 | 93.48 | 537.42K |
| 2025-01-02 | 95.00 | 92.77 | ↓$2.23 (-2.35%) | 92.68 | 95.73 | 600.42K |
| 2024-12-31 | 94.12 | 94.70 | ↑$0.58 (0.62%) | 94.02 | 95.80 | 507.30K |
| 2024-12-30 | 94.37 | 93.84 | ↓$0.53 (-0.56%) | 93.00 | 94.91 | 601.30K |
| 2024-12-27 | 94.32 | 95.36 | ↑$1.04 (1.10%) | 94.27 | 96.11 | 399.72K |
| 2024-12-26 | 94.62 | 95.00 | ↑$0.38 (0.40%) | 94.40 | 96.04 | 404.18K |
| 2024-12-24 | 94.92 | 95.18 | ↑$0.26 (0.27%) | 94.07 | 95.32 | 282.38K |
| 2024-12-23 | 94.09 | 94.53 | ↑$0.44 (0.47%) | 92.87 | 95.14 | 624.25K |
| 2024-12-20 | 92.82 | 94.78 | ↑$1.96 (2.11%) | 92.78 | 95.75 | 3.22M |
| 2024-12-19 | 93.85 | 93.19 | ↓$0.66 (-0.70%) | 91.70 | 94.76 | 0.91M |
| 2024-12-18 | 95.36 | 93.01 | ↓$2.35 (-2.46%) | 92.75 | 97.35 | 888.33K |
| 2024-12-17 | 95.00 | 94.71 | ↓$0.29 (-0.31%) | 94.67 | 96.58 | 661.89K |
| 2024-12-16 | 96.90 | 95.54 | ↓$1.36 (-1.40%) | 95.41 | 98.03 | 0.98M |
| 2024-12-13 | 99.81 | 98.35 | ↓$1.46 (-1.46%) | 97.38 | 99.81 | 740.17K |
| 2024-12-12 | 101.80 | 99.75 | ↓$2.05 (-2.01%) | 99.73 | 101.99 | 806.74K |
| 2024-12-11 | 101.81 | 101.82 | ↑$0.01 (0.01%) | 100.31 | 102.54 | 0.96M |
| 2024-12-10 | 102.97 | 102.62 | ↓$0.35 (-0.34%) | 101.35 | 103.41 | 669.50K |
| 2024-12-09 | 101.00 | 102.56 | ↑$1.56 (1.54%) | 100.55 | 104.88 | 0.93M |
| 2024-12-06 | 101.64 | 99.84 | ↓$1.80 (-1.77%) | 99.51 | 101.93 | 0.98M |
| 2024-12-05 | 101.93 | 100.10 | ↓$1.83 (-1.80%) | 99.89 | 102.55 | 0.95M |
| 2024-12-04 | 99.21 | 100.99 | ↑$1.78 (1.79%) | 98.97 | 101.10 | 767.45K |
| 2024-12-03 | 99.53 | 99.16 | ↓$0.37 (-0.37%) | 98.50 | 100.00 | 775.51K |
| 2024-12-02 | 98.18 | 99.82 | ↑$1.64 (1.67%) | 97.60 | 100.15 | 812.55K |
| 2024-11-29 | 97.33 | 97.84 | ↑$0.51 (0.52%) | 96.88 | 98.11 | 273.67K |
| 2024-11-27 | 97.00 | 97.25 | ↑$0.25 (0.26%) | 96.72 | 98.72 | 417.90K |
| 2024-11-26 | 98.36 | 96.80 | ↓$1.56 (-1.59%) | 95.76 | 99.33 | 790.91K |
| 2024-11-25 | 99.14 | 100.98 | ↑$1.84 (1.86%) | 98.96 | 102.56 | 1.04M |
Create an account or log in to view more rows.
$LEA buy the dip were blasting off
$LEA my hands are made out of diamonds
$LEA LETS GOOOOOOOO!!!!!!!
$LEA bounce it!!
$LEA take what we can get
$LEA whats the target for Friday close?
$LEA what a horse shit show!
$LEA fuck all u greedy bulls
$LEA i need more
$LEA call the SEC