Lear CorporationLEANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $124.52 | $124.52 | $119.38 | $121.04 | 713,523 |
| 1/15/2026 | $125.64 | $126.27 | $123.90 | $125.13 | 441,012 |
| 1/14/2026 | $125.52 | $127.30 | $123.62 | $124.85 | 694,947 |
| 1/13/2026 | $124.30 | $125.13 | $122.97 | $124.67 | 274,848 |
| 1/12/2026 | $123.64 | $124.84 | $122.07 | $124.21 | 441,249 |
| 1/9/2026 | $126.24 | $126.25 | $122.23 | $124.42 | 488,800 |
| 1/8/2026 | $121.07 | $127.36 | $120.89 | $126.15 | 550,400 |
| 1/7/2026 | $123.25 | $123.80 | $120.78 | $121.54 | 305,032 |
| 1/6/2026 | $120.00 | $123.74 | $119.60 | $123.42 | 401,500 |
| 1/5/2026 | $118.26 | $121.28 | $117.99 | $120.91 | 373,800 |
| 1/2/2026 | $115.46 | $119.29 | $114.91 | $118.61 | 443,000 |
| 12/31/2025 | $116.08 | $117.12 | $114.33 | $114.60 | 333,200 |
| 12/30/2025 | $116.50 | $116.85 | $115.67 | $116.33 | 283,400 |
| 12/29/2025 | $116.64 | $117.47 | $115.85 | $116.46 | 248,440 |
| 12/26/2025 | $116.55 | $117.20 | $116.30 | $116.90 | 216,300 |
| 12/24/2025 | $117.16 | $117.63 | $116.41 | $116.55 | 199,100 |
| 12/23/2025 | $117.94 | $117.99 | $116.75 | $117.06 | 460,400 |
| 12/22/2025 | $118.99 | $119.25 | $117.23 | $117.92 | 575,841 |
| 12/19/2025 | $117.40 | $119.01 | $117.18 | $118.82 | 1.69M |
| 12/18/2025 | $117.22 | $118.79 | $116.32 | $117.22 | 739,918 |
| 12/17/2025 | $115.06 | $117.22 | $115.06 | $116.54 | 699,400 |
| 12/16/2025 | $116.68 | $117.44 | $114.67 | $115.51 | 806,100 |
| 12/15/2025 | $114.73 | $116.51 | $114.36 | $116.07 | 979,767 |
| 12/12/2025 | $114.00 | $114.67 | $113.16 | $113.64 | 614,228 |
| 12/11/2025 | $111.94 | $113.73 | $111.22 | $113.46 | 968,214 |
| 12/10/2025 | $106.40 | $111.75 | $105.77 | $111.49 | 853,800 |
| 12/9/2025 | $104.56 | $107.53 | $104.56 | $106.53 | 581,063 |
| 12/8/2025 | $105.85 | $106.64 | $104.38 | $105.43 | 783,100 |
| 12/5/2025 | $108.99 | $110.27 | $107.68 | $107.78 | 473,200 |
| 12/4/2025 | $109.41 | $110.00 | $108.19 | $108.94 | 891,000 |
| 12/3/2025 | $108.00 | $109.90 | $107.97 | $109.29 | 807,429 |
| 12/2/2025 | $108.25 | $109.04 | $106.15 | $107.86 | 1.13M |
| 12/1/2025 | $107.15 | $109.77 | $106.79 | $108.22 | 794,914 |
| 11/28/2025 | $107.98 | $108.77 | $107.04 | $107.36 | 768,300 |
| 11/26/2025 | $107.43 | $109.80 | $107.02 | $107.77 | 565,900 |
| 11/25/2025 | $105.86 | $109.06 | $105.45 | $108.34 | 428,407 |
| 11/24/2025 | $104.29 | $105.65 | $103.50 | $104.88 | 545,871 |
| 11/21/2025 | $100.21 | $104.63 | $100.21 | $104.15 | 602,700 |
| 11/20/2025 | $103.14 | $104.69 | $99.00 | $99.28 | 459,602 |
| 11/19/2025 | $102.82 | $103.74 | $101.98 | $102.71 | 367,829 |
| 11/18/2025 | $101.22 | $103.29 | $101.22 | $102.58 | 851,114 |
| 11/17/2025 | $105.36 | $105.36 | $101.55 | $101.88 | 607,834 |
| 11/14/2025 | $106.73 | $106.98 | $105.37 | $106.03 | 712,836 |
| 11/13/2025 | $109.41 | $110.54 | $107.29 | $107.72 | 601,400 |
| 11/12/2025 | $109.85 | $110.53 | $108.49 | $109.57 | 466,403 |
| 11/11/2025 | $108.79 | $110.17 | $108.15 | $109.43 | 402,000 |
| 11/10/2025 | $110.59 | $110.66 | $107.93 | $108.10 | 848,936 |
| 11/7/2025 | $108.30 | $110.94 | $108.30 | $110.13 | 582,028 |
| 11/6/2025 | $109.32 | $109.69 | $107.80 | $108.41 | 702,000 |
| 11/5/2025 | $106.20 | $110.26 | $106.05 | $109.14 | 770,900 |
| 11/4/2025 | $106.97 | $107.91 | $105.38 | $106.66 | 857,100 |
| 11/3/2025 | $104.32 | $108.91 | $103.65 | $108.20 | 1.04M |
| 10/31/2025 | $106.05 | $110.88 | $99.12 | $104.65 | 1.07M |
| 10/30/2025 | $102.56 | $104.66 | $102.04 | $103.52 | 941,100 |
| 10/29/2025 | $103.15 | $104.76 | $102.28 | $104.08 | 915,000 |
| 10/28/2025 | $101.22 | $103.32 | $100.70 | $103.17 | 450,700 |
| 10/27/2025 | $102.26 | $103.58 | $101.22 | $101.74 | 505,100 |
| 10/24/2025 | $101.32 | $102.44 | $101.08 | $101.91 | 452,625 |
| 10/23/2025 | $100.74 | $101.27 | $99.83 | $100.76 | 410,300 |
| 10/22/2025 | $100.96 | $101.31 | $99.49 | $100.11 | 325,200 |
| 10/21/2025 | $100.49 | $102.07 | $99.68 | $100.94 | 510,200 |
| 10/20/2025 | $100.06 | $100.41 | $99.01 | $99.06 | 465,616 |