LEA
Lear (LEA)
NYSE
$116.70+$0.005 (+0.004%)
Price as of Oct 23, 2026 7:31 PM EDT
  • $5.9B
    Market Cap
  • 17.40%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -4.11%
    Low Price$116.69
    High Price$122.71
  • 3 Months
    -17.56%
    Low Price$116.69
    High Price$147.77
  • 1 Year
    +17.40%
    Low Price$96.83
    High Price$147.77
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
116.07
116.97
113.25
116.69
-1.62%
512,081
10/22/2026
116.61
118.61
116.00
118.61
+0.61%
489,239
10/21/2026
119.87
120.15
117.41
117.89
-1.75%
497,674
10/20/2026
117.82
120.24
117.50
119.99
+0.19%
453,559
10/19/2026
120.03
120.84
118.67
119.76
-0.21%
291,881
10/16/2026
122.30
123.92
119.41
120.01
-1.22%
479,336
10/15/2026
120.31
122.07
119.89
121.49
+1.77%
415,629
10/14/2026
118.75
119.44
117.68
119.38
-0.18%
368,787
10/13/2026
118.00
120.23
117.06
119.60
+2.00%
333,229
10/12/2026
118.04
118.68
117.10
117.25
-0.66%
443,253
10/09/2026
118.59
118.70
117.59
118.03
-0.42%
540,079
10/08/2026
118.08
118.86
116.60
118.53
-0.92%
640,621
10/07/2026
120.50
120.83
118.32
119.63
-1.94%
421,807
10/06/2026
121.30
122.68
120.32
122.00
+0.55%
466,573
10/05/2026
121.17
122.43
120.67
121.33
+0.40%
588,690
10/02/2026
122.27
123.05
120.42
120.85
-0.43%
452,122
10/01/2026
117.41
122.33
116.44
121.37
+2.83%
619,391
09/30/2026
119.80
120.39
117.59
118.03
-1.08%
537,155
09/29/2026
120.43
120.53
118.56
119.32
-0.77%
605,435
09/28/2026
122.17
122.64
119.82
120.24
-2.01%
789,101
09/25/2026
120.02
123.59
118.89
122.71
+3.77%
637,353
09/24/2026
121.76
122.78
117.67
118.25
-2.83%
632,798
09/23/2026
120.69
123.32
120.69
121.69
-0.58%
395,049
09/22/2026
122.04
123.02
120.98
122.40
+1.81%
625,831
09/21/2026
121.61
121.78
119.85
120.22
-0.35%
689,831
09/18/2026
122.08
122.15
119.36
120.64
-1.69%
1,769,166
09/17/2026
125.55
126.04
122.38
122.72
-0.38%
721,803
09/16/2026
126.85
129.66
121.28
123.19
-2.37%
1,103,826
09/15/2026
127.37
128.54
125.94
126.18
-2.09%
708,267
09/14/2026
128.45
130.70
128.30
128.87
-1.49%
515,073
09/11/2026
129.76
131.39
129.04
130.82
+2.33%
482,263
09/10/2026
126.57
128.03
125.01
127.84
+0.72%
401,890
09/09/2026
128.63
130.11
126.63
126.93
-1.54%
468,669
09/08/2026
134.43
134.78
128.79
128.91
-4.28%
625,685
09/04/2026
130.45
134.93
130.27
134.68
+2.77%
507,908
09/03/2026
131.08
131.42
129.65
131.05
+1.12%
487,557
09/02/2026
124.93
130.40
124.78
129.60
+4.18%
804,036
09/02/2026
$0.77 Dividend
09/01/2026
123.53
125.42
123.46
124.40
+0.14%
593,918
08/31/2026
123.81
124.85
123.24
124.22
+0.78%
921,073
08/28/2026
124.03
124.72
121.65
123.26
+0.36%
426,033
08/27/2026
122.82
123.39
121.52
122.81
-0.68%
548,730
08/26/2026
122.99
123.65
121.32
123.65
+0.62%
444,942
08/25/2026
122.45
123.58
121.75
122.89
+0.61%
469,454
08/24/2026
127.02
127.18
121.69
122.14
-4.39%
872,295
08/21/2026
126.13
127.94
125.62
127.75
+2.48%
430,556
08/20/2026
122.10
124.91
121.49
124.66
+1.11%
473,818
08/19/2026
124.30
125.23
122.36
123.29
+0.12%
538,284
08/18/2026
123.82
124.87
122.65
123.14
-0.79%
382,591
08/17/2026
123.93
125.21
123.59
124.12
-0.05%
668,881
08/14/2026
121.77
124.43
121.12
124.18
+1.88%
343,778
08/13/2026
121.21
122.06
119.81
121.89
+1.16%
469,349
08/12/2026
121.67
122.50
119.70
120.48
-0.57%
575,496
08/11/2026
121.21
122.58
120.42
121.18
+0.88%
431,266
08/10/2026
121.21
121.53
119.43
120.13
-1.60%
591,744
08/07/2026
118.54
122.32
118.54
122.08
+3.16%
562,308
08/06/2026
124.04
124.04
118.06
118.35
-4.94%
802,404
08/05/2026
124.98
127.24
124.26
124.50
-0.52%
731,915
08/04/2026
122.45
125.77
119.68
125.16
+0.67%
1,241,576
08/03/2026
126.93
128.62
124.02
124.32
-4.25%
1,419,011
07/31/2026
139.54
143.95
128.43
129.84
-10.72%
2,071,001
07/31/2026
$4.28 Earnings
07/30/2026
147.74
148.88
142.53
145.43
-0.80%
1,050,516
07/29/2026
146.72
149.08
145.87
146.60
-0.79%
1,003,794
07/28/2026
144.22
148.83
144.20
147.77
+2.54%
1,041,107
07/27/2026
144.11
144.84
142.21
144.11
+0.97%
441,523
07/24/2026
141.35
144.04
141.24
142.72
+0.82%
248,120
07/23/2026
140.78
142.04
139.32
141.55
-0.88%
517,310
07/22/2026
142.18
144.64
142.04
142.81
+0.61%
399,171
07/21/2026
141.14
144.08
139.50
141.94
+1.90%
436,060
07/20/2026
141.13
142.43
139.10
139.30
-1.10%
392,159
07/17/2026
140.28
143.20
138.00
140.85
-1.35%
527,228
07/16/2026
139.49
142.86
139.49
142.78
+2.33%
664,105
07/15/2026
136.47
140.37
135.66
139.53
+3.30%
554,680
07/14/2026
136.19
137.35
133.77
135.07
+0.45%
376,196
07/13/2026
135.81
136.69
134.45
134.47
-0.62%
371,924
07/10/2026
134.76
136.73
134.42
135.30
+1.02%
358,252
07/09/2026
131.02
134.87
130.61
133.93
+3.13%
488,290
07/08/2026
129.88
129.99
126.63
129.87
-0.52%
452,027
07/07/2026
132.01
132.68
130.49
130.54
-1.75%
480,428
07/06/2026
131.10
133.07
130.05
132.87
+2.17%
340,946
07/02/2026
131.01
132.41
128.17
130.05
+0.35%
512,440
07/01/2026
132.15
132.42
129.52
129.59
-2.74%
391,961
06/30/2026
132.77
134.33
132.48
133.24
+0.20%
504,912
06/29/2026
134.93
135.44
131.03
132.97
-2.23%
592,687
06/26/2026
134.94
136.46
133.83
136.00
-1.00%
1,152,959
06/25/2026
136.24
138.01
135.52
137.37
+1.95%
443,939
06/24/2026
136.14
136.87
133.12
134.75
-0.80%
727,323
06/23/2026
138.14
138.81
135.08
135.84
-2.86%
756,741
06/22/2026
137.73
141.33
137.53
139.84
+0.69%
1,008,103
06/18/2026
137.74
140.44
137.33
138.89
+1.33%
951,881
06/17/2026
140.23
141.27
136.31
137.07
-2.65%
768,205
06/16/2026
143.55
144.45
140.30
140.80
-1.92%
757,973
06/15/2026
146.96
148.11
143.35
143.55
-0.50%
779,301
06/12/2026
144.60
145.26
143.39
144.27
+0.11%
654,803
06/11/2026
140.52
144.57
139.21
144.11
+3.25%
621,932
06/10/2026
140.47
143.77
138.80
139.58
-1.21%
887,936
06/09/2026
145.10
145.55
138.28
141.29
-1.87%
691,024
06/08/2026
141.38
144.53
140.74
143.98
+2.38%
579,370
06/05/2026
141.69
142.62
139.13
140.63
-1.72%
597,611