MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEA — Lear Corporation
NYSELear Corporation
$121.33
+0.48(+0.40%)
- O
- 121.17
- H
- 122.43
- L
- 120.67
- V
- 521.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$121.33
Period Return+47.96%
Period High$150.33
Period Low$81.62
Avg Daily Volume636.8K
Total Trading Days365
LEA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $121.17 | $122.43 | $120.67 | $121.33 | +$0.48 | +0.40% | 521,530 | $121.52 | $120.67 $122.43 |
| Oct 2, 2026 | $122.27 | $123.05 | $120.42 | $120.85 | $-0.52 | -0.43% | 452,458 | $121.09 | $120.42 $123.05 |
| Oct 1, 2026 | $117.41 | $122.33 | $116.44 | $121.37 | +$3.34 | +2.83% | 619,391 | $120.93 | $116.44 $122.33 |
| Sep 30, 2026 | $119.80 | $120.39 | $117.59 | $118.03 | $-1.29 | -1.08% | 537,155 | $118.14 | $117.59 $120.39 |
| Sep 29, 2026 | $120.43 | $120.53 | $118.56 | $119.32 | $-0.92 | -0.77% | 605,435 | $119.18 | $118.56 $120.53 |
| Sep 28, 2026 | $122.17 | $122.64 | $119.82 | $120.24 | $-2.47 | -2.01% | 789,102 | $120.64 | $119.82 $122.64 |
| Sep 25, 2026 | $120.02 | $123.59 | $118.89 | $122.71 | +$4.46 | +3.77% | 637,353 | $122.53 | $118.89 $123.59 |
| Sep 24, 2026 | $121.76 | $122.78 | $117.67 | $118.25 | $-3.44 | -2.83% | 632,798 | $118.65 | $117.67 $122.78 |
| Sep 23, 2026 | $120.69 | $123.32 | $120.69 | $121.69 | $-0.71 | -0.58% | 395,049 | $122.08 | $120.69 $123.32 |
| Sep 22, 2026 | $122.04 | $123.02 | $120.98 | $122.40 | +$2.18 | +1.81% | 625,832 | $122.29 | $120.98 $123.02 |
| Sep 21, 2026 | $121.61 | $121.78 | $119.85 | $120.22 | $-0.42 | -0.35% | 689,835 | $120.77 | $119.85 $121.78 |
| Sep 18, 2026 | $122.08 | $122.15 | $119.36 | $120.64 | $-2.08 | -1.69% | 1,769,166 | $120.58 | $119.36 $122.15 |
| Sep 17, 2026 | $125.55 | $126.04 | $122.38 | $122.72 | $-0.47 | -0.38% | 721,804 | $123.34 | $122.38 $126.04 |
| Sep 16, 2026 | $126.85 | $129.66 | $121.28 | $123.19 | $-2.99 | -2.37% | 1,103,827 | $124.84 | $121.28 $129.66 |
| Sep 15, 2026 | $127.37 | $128.54 | $125.94 | $126.18 | $-2.69 | -2.09% | 701,801 | $126.86 | $125.94 $128.54 |
| Sep 14, 2026 | $128.45 | $130.70 | $128.30 | $128.87 | $-1.95 | -1.49% | 515,069 | $129.30 | $128.30 $130.70 |
| Sep 11, 2026 | $129.76 | $131.39 | $129.04 | $130.82 | +$2.98 | +2.33% | 482,263 | $130.85 | $129.04 $131.39 |
| Sep 10, 2026 | $126.57 | $128.03 | $125.01 | $127.84 | +$0.91 | +0.72% | 402,463 | $127.40 | $125.01 $128.03 |
| Sep 9, 2026 | $128.63 | $130.11 | $126.63 | $126.93 | $-1.98 | -1.54% | 468,669 | $127.52 | $126.63 $130.11 |
| Sep 8, 2026 | $134.43 | $134.78 | $128.79 | $128.91 | $-5.77 | -4.28% | 625,699 | $129.80 | $128.79 $134.78 |
| Sep 4, 2026 | $130.45 | $134.93 | $130.27 | $134.68 | +$3.63 | +2.77% | 507,909 | $133.99 | $130.27 $134.93 |
| Sep 3, 2026 | $131.08 | $131.42 | $129.65 | $131.05 | +$1.45 | +1.12% | 487,558 | $130.94 | $129.65 $131.42 |
| Sep 2, 2026 | $124.93 | $130.40 | $124.78 | $129.60 | +$4.43 | +3.54% | 804,031 | $128.82 | $124.78 $130.40 |
| Sep 1, 2026 | $124.29 | $126.20 | $124.22 | $125.17 | +$0.18 | +0.14% | 593,918 | $124.97 | $124.22 $126.20 |
| Aug 31, 2026 | $124.58 | $125.62 | $124.00 | $124.99 | +$0.97 | +0.78% | 921,074 | $124.88 | $124.00 $125.62 |
| Aug 28, 2026 | $124.80 | $125.49 | $122.40 | $124.02 | +$0.45 | +0.36% | 426,033 | $123.90 | $122.40 $125.49 |
| Aug 27, 2026 | $123.58 | $124.15 | $122.27 | $123.57 | $-0.85 | -0.68% | 548,731 | $123.52 | $122.27 $124.15 |
| Aug 26, 2026 | $123.75 | $124.42 | $122.07 | $124.42 | +$0.77 | +0.62% | 444,943 | $123.94 | $122.07 $124.42 |
| Aug 25, 2026 | $123.21 | $124.35 | $122.50 | $123.65 | +$0.75 | +0.61% | 469,454 | $123.71 | $122.50 $124.35 |
| Aug 24, 2026 | $127.81 | $127.97 | $122.44 | $122.90 | $-5.64 | -4.39% | 872,295 | $123.24 | $122.44 $127.97 |