Lear Corporation Common Stock (LEA)

Historical Prices For Lear Corporation Common Stock (LEA)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	80.41	81.75	77.23	81.45	1,024,316	81.45
4/03/2025	88.05	88.05	81.43	82.34	892,526	82.34
4/02/2025	86.42	89.88	86.17	88.76	786,006	88.76
4/01/2025	88.19	88.77	86.40	87.53	560,424	87.53
3/31/2025	86.58	88.80	85.29	88.22	854,809	88.22
3/28/2025	88.64	89.00	86.72	87.96	835,019	87.96
3/27/2025	95.79	95.79	88.36	89.31	1,533,727	89.31
3/26/2025	95.64	97.62	94.57	97.41	676,988	97.41
3/25/2025	97.13	97.35	94.87	95.90	621,243	95.90
3/24/2025	95.01	97.02	94.97	96.60	674,177	96.60
3/21/2025	94.42	95.61	92.50	94.30	2,543,077	94.30
3/20/2025	95.11	97.51	94.76	95.78	909,393	95.78
3/19/2025	96.59	96.97	94.87	95.97	618,066	95.97
3/18/2025	96.12	97.77	95.12	96.29	636,506	96.29
3/17/2025	94.72	96.18	93.92	95.59	729,061	95.59
3/14/2025	94.45	95.24	94.01	94.71	714,626	94.71
3/13/2025	93.66	95.78	93.05	93.50	697,416	93.50
3/12/2025	95.95	96.22	93.36	94.83	669,417	94.83
3/11/2025	99.66	99.66	94.42	96.19	647,229	96.19
3/10/2025	98.15	100.79	97.87	99.36	1,227,017	99.36
3/07/2025	94.38	99.87	94.38	98.84	1,283,784	98.84
3/06/2025	93.42	95.38	92.83	94.95	845,332	94.95
3/05/2025	90.95	94.18	90.94	94.11	888,666	93.34
3/04/2025	89.00	90.90	87.19	89.27	966,771	88.54
3/03/2025	95.10	95.84	90.85	91.48	801,700	90.73
2/28/2025	95.96	97.47	93.41	93.99	944,641	93.22
2/27/2025	96.23	97.75	95.77	96.33	401,624	95.54
2/26/2025	98.30	98.61	96.84	97.20	502,075	96.40
2/25/2025	97.70	98.65	97.12	97.99	572,206	97.19
2/24/2025	97.08	98.26	96.01	97.02	397,497	96.23
2/21/2025	98.21	98.42	96.16	96.40	460,943	95.61
2/20/2025	97.67	98.25	96.00	97.60	457,160	96.80
2/19/2025	96.75	97.64	96.18	97.10	443,304	96.31
2/18/2025	96.56	98.73	96.14	98.56	574,690	97.75
2/14/2025	97.41	98.91	96.15	96.37	502,618	95.58
2/13/2025	97.34	97.99	95.83	96.32	732,090	95.53
2/12/2025	96.71	96.96	95.48	96.34	867,281	95.55
2/11/2025	95.73	98.75	95.25	97.38	822,487	96.58
2/10/2025	96.69	97.67	95.88	96.41	784,462	95.62
2/07/2025	95.62	96.33	93.44	96.13	1,258,238	95.34
2/06/2025	98.23	101.89	94.03	94.66	1,426,596	93.89
2/05/2025	93.16	93.91	92.14	93.44	907,906	92.68
2/04/2025	91.17	93.17	91.17	92.87	614,198	92.11
2/03/2025	89.39	91.74	86.28	90.99	1,219,304	90.25
1/31/2025	96.04	97.21	93.68	94.09	770,151	93.32
1/30/2025	96.72	98.07	96.26	96.86	580,057	96.07
1/29/2025	96.52	96.64	95.29	95.58	546,614	94.80
1/28/2025	97.31	97.57	95.82	96.08	661,333	95.29
1/27/2025	96.90	98.63	96.90	98.02	824,219	97.22
1/24/2025	95.68	96.38	94.64	96.29	573,213	95.50
1/23/2025	94.31	94.96	92.98	94.66	490,291	93.89
1/22/2025	96.15	96.59	94.23	94.39	708,276	93.62
1/21/2025	94.70	96.62	93.98	96.50	517,631	95.71
1/17/2025	94.87	95.93	94.08	94.32	649,191	93.55
1/16/2025	94.41	94.81	92.62	94.18	637,584	93.41
1/15/2025	95.70	96.18	93.79	94.18	632,893	93.41
1/14/2025	93.15	93.97	91.88	93.51	688,721	92.74
1/13/2025	90.61	92.34	90.03	92.09	631,319	91.34
1/10/2025	91.80	91.97	90.42	90.87	523,927	90.13
1/08/2025	93.76	93.87	91.42	92.81	610,458	92.05
1/07/2025	94.87	96.90	94.12	94.89	681,425	94.11