Lear Corporation (LEA) Historical Stock Data
90.59 ↑1.66 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEA is up 0.24% a day on average. There have been 16 days where Lear Corporation closed green and 14 days where LEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 90.29 | 90.59 | ↑$0.30 (0.33%) | 90.05 | 91.28 | 463.87K |
| 2025-05-08 | 86.91 | 88.93 | ↑$2.02 (2.32%) | 86.68 | 90.12 | 529.90K |
| 2025-05-07 | 88.00 | 85.78 | ↓$2.22 (-2.52%) | 85.04 | 88.00 | 653.98K |
| 2025-05-06 | 85.00 | 86.18 | ↑$1.18 (1.39%) | 82.88 | 88.77 | 868.46K |
| 2025-05-05 | 86.52 | 88.37 | ↑$1.85 (2.14%) | 85.74 | 88.74 | 1.11M |
| 2025-05-02 | 87.25 | 86.81 | ↓$0.44 (-0.50%) | 85.36 | 88.00 | 0.90M |
| 2025-05-01 | 86.21 | 85.76 | ↓$0.45 (-0.52%) | 85.02 | 87.20 | 503.51K |
| 2025-04-30 | 85.33 | 85.75 | ↑$0.42 (0.49%) | 83.30 | 86.11 | 526.50K |
| 2025-04-29 | 84.07 | 86.86 | ↑$2.79 (3.32%) | 83.76 | 87.05 | 704.19K |
| 2025-04-28 | 85.00 | 84.66 | ↓$0.34 (-0.40%) | 83.63 | 86.32 | 0.90M |
| 2025-04-25 | 84.75 | 84.50 | ↓$0.25 (-0.29%) | 83.89 | 85.35 | 479.67K |
| 2025-04-24 | 83.54 | 85.39 | ↑$1.85 (2.21%) | 82.40 | 86.77 | 611.03K |
| 2025-04-23 | 83.43 | 82.00 | ↓$1.43 (-1.71%) | 81.62 | 84.95 | 624.37K |
| 2025-04-22 | 79.98 | 80.85 | ↑$0.87 (1.09%) | 79.15 | 81.01 | 435.96K |
| 2025-04-21 | 78.82 | 78.56 | ↓$0.26 (-0.33%) | 77.38 | 78.82 | 415.18K |
| 2025-04-17 | 77.56 | 79.42 | ↑$1.86 (2.40%) | 77.22 | 79.84 | 600.14K |
| 2025-04-16 | 79.32 | 77.51 | ↓$1.81 (-2.28%) | 76.60 | 80.03 | 587.74K |
| 2025-04-15 | 77.42 | 78.37 | ↑$0.95 (1.23%) | 76.75 | 78.59 | 656.74K |
| 2025-04-14 | 78.78 | 78.60 | ↓$0.18 (-0.23%) | 75.59 | 79.15 | 831.18K |
| 2025-04-11 | 76.58 | 77.37 | ↑$0.79 (1.03%) | 74.30 | 77.51 | 732.11K |
| 2025-04-10 | 79.15 | 76.33 | ↓$2.82 (-3.56%) | 74.44 | 79.81 | 710.73K |
| 2025-04-09 | 74.62 | 82.87 | ↑$8.25 (11.06%) | 73.85 | 83.11 | 0.93M |
| 2025-04-08 | 81.23 | 75.18 | ↓$6.05 (-7.45%) | 74.27 | 81.59 | 752.03K |
| 2025-04-07 | 78.27 | 78.45 | ↑$0.18 (0.23%) | 75.96 | 82.54 | 1.08M |
| 2025-04-04 | 80.41 | 81.45 | ↑$1.04 (1.29%) | 77.23 | 81.75 | 1.02M |
| 2025-04-03 | 88.05 | 82.34 | ↓$5.71 (-6.48%) | 81.43 | 88.05 | 892.53K |
| 2025-04-02 | 86.42 | 88.76 | ↑$2.34 (2.71%) | 86.17 | 89.88 | 786.01K |
| 2025-04-01 | 88.19 | 87.53 | ↓$0.66 (-0.75%) | 86.40 | 88.77 | 560.42K |
| 2025-03-31 | 86.58 | 88.22 | ↑$1.64 (1.89%) | 85.29 | 88.80 | 854.82K |
| 2025-03-28 | 88.64 | 87.96 | ↓$0.68 (-0.77%) | 86.72 | 89.00 | 835.01K |
Create an account or log in to view more rows.
$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!!
$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