Lear Stock Price History
NYSE: LEAConsumer DiscretionaryAuto Parts:O.E.M.USD
118.03-0.50 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LEA price history at a glance
The price history for Lear (LEA) on this page begins on November 9, 2009, when the stock closed at $32.50; it most recently closed at $118.03 on October 5, 2026. The highest price in this record is $206.36, reached on June 11, 2018; the latest close is 42.8% below that peak. Across the 16 complete calendar years in the table, LEA finished higher in 12 and lower in 4. Its best year was 2013 (+67.0%) and its worst was 2024 (-34.0%).
Over roughly 17 years the share price changed +263.2%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, LEA has gained 19.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $206.36
- Date of high
- Jun 11, 2018
- Low since 2009
- $25.25
- Date of low
- Nov 9, 2009
- 52-week high
- $150.33
- 52-week low
- $96.04
- Last close
- $118.03
LEA returns
1 week
-2.33%
1 month
-7.01%
3 months
-13.30%
6 months
-5.27%
Year to date
+2.99%
1 year
+19.38%
3 years
-12.82%
5 years
-34.09%
LEA price return, excluding dividends.
LEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.03 | -0.49% |
| 2025 | 118.61 | +27.35% |
| 2024 | 93.14 | -34.04% |
| 2023 | 141.21 | +13.86% |
| 2022 | 124.02 | -32.21% |
| 2021 | 182.95 | +15.04% |
| 2020 | 159.03 | +16.22% |
| 2019 | 136.83 | +8.22% |
| 2018 | 126.44 | -28.43% |
| 2017 | 176.66 | +33.46% |
| 2016 | 132.37 | +7.77% |
| 2015 | 122.83 | +25.46% |
| 2014 | 97.90 | +23.89% |
| 2013 | 79.02 | +66.96% |
| 2012 | 47.33 | +18.92% |
| 2011 | 39.80 | -19.36% |
| 2010 | 49.36 | +45.93% |
| 2009* | 33.82 | +4.06% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
LEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 118.59 | 118.70 | 117.60 | 118.03 | -0.42% | |
| 118.08 | 118.80 | 116.60 | 118.53 | -0.92% | |
| 120.50 | 120.83 | 118.32 | 119.63 | -1.94% | |
| 121.30 | 122.68 | 120.32 | 122.00 | +0.55% | |
| 121.17 | 122.43 | 120.67 | 121.33 | +0.40% | |
| 122.27 | 123.05 | 120.42 | 120.85 | -0.43% | |
| 117.41 | 122.33 | 116.44 | 121.37 | +2.83% | |
| 119.80 | 120.39 | 117.59 | 118.03 | -1.08% | |
| 120.43 | 120.53 | 118.56 | 119.32 | -0.77% | |
| 122.17 | 122.64 | 119.82 | 120.24 | -2.01% | |
| 120.02 | 123.59 | 118.89 | 122.71 | +3.77% | |
| 121.76 | 122.78 | 117.67 | 118.25 | -2.83% | |
| 120.69 | 123.32 | 120.69 | 121.69 | -0.58% | |
| 122.04 | 123.02 | 120.98 | 122.40 | +1.81% | |
| 121.61 | 121.78 | 119.85 | 120.22 | -0.35% | |
| 122.08 | 122.15 | 119.36 | 120.64 | -1.69% | |
| 125.55 | 126.04 | 122.38 | 122.72 | -0.38% | |
| 126.85 | 129.66 | 121.28 | 123.19 | -2.37% | |
| 127.37 | 128.54 | 125.94 | 126.18 | -2.09% | |
| 128.45 | 130.70 | 128.30 | 128.87 | -1.49% | |
| 129.76 | 131.39 | 129.04 | 130.82 | +2.33% | |
| 126.57 | 128.03 | 125.01 | 127.84 | +0.72% | |
| 128.63 | 130.11 | 126.63 | 126.93 | -1.54% | |
| 134.43 | 134.78 | 128.79 | 128.91 | -4.28% | |
| 130.45 | 134.93 | 130.27 | 134.68 | +2.77% | |
| 131.08 | 131.42 | 129.65 | 131.05 | +1.12% | |
| 124.93 | 130.40 | 124.78 | 129.60 | +3.54% | |
| 124.29 | 126.20 | 124.22 | 125.17 | +0.14% | |
| 124.58 | 125.62 | 124.00 | 124.99 | +0.78% | |
| 124.80 | 125.49 | 122.40 | 124.02 | +0.36% | |
| 123.58 | 124.15 | 122.27 | 123.57 | -0.68% | |
| 123.75 | 124.42 | 122.07 | 124.42 | +0.62% | |
| 123.21 | 124.35 | 122.50 | 123.65 | +0.61% | |
| 127.81 | 127.97 | 122.44 | 122.90 | -4.39% | |
| 126.91 | 128.73 | 126.40 | 128.54 | +2.48% | |
| 122.86 | 125.68 | 122.25 | 125.43 | +1.11% | |
| 125.07 | 126.01 | 123.12 | 124.05 | +0.12% | |
| 124.59 | 125.65 | 123.41 | 123.90 | -0.79% | |
| 124.70 | 125.99 | 124.36 | 124.89 | -0.05% | |
| 122.52 | 125.20 | 121.87 | 124.95 | +1.88% | |
| 121.96 | 122.82 | 120.55 | 122.64 | +1.16% | |
| 122.42 | 123.26 | 120.44 | 121.23 | -0.57% | |
| 121.96 | 123.34 | 121.16 | 121.93 | +0.88% | |
| 121.96 | 122.29 | 120.17 | 120.87 | -1.60% | |
| 119.27 | 123.08 | 119.27 | 122.84 | +3.16% | |
| 124.81 | 124.81 | 118.79 | 119.08 | -4.94% | |
| 125.75 | 128.03 | 125.03 | 125.27 | -0.52% | |
| 123.21 | 126.55 | 120.42 | 125.93 | +0.67% | |
| 127.72 | 129.42 | 124.79 | 125.09 | -4.25% | |
| 140.40 | 144.84 | 129.22 | 130.64 | -10.72% | |
| 148.65 | 149.80 | 143.41 | 146.33 | -0.80% | |
| 147.63 | 150.00 | 146.77 | 147.51 | -0.79% | |
| 145.11 | 149.75 | 145.10 | 148.68 | +2.54% | |
| 145.00 | 145.74 | 143.10 | 145.00 | +0.97% | |
| 142.22 | 144.94 | 142.11 | 143.60 | +0.82% | |
| 141.65 | 142.92 | 140.18 | 142.43 | -0.88% | |
| 143.06 | 145.54 | 142.92 | 143.69 | +0.61% | |
| 142.01 | 144.97 | 140.37 | 142.82 | +1.90% | |
| 142.00 | 143.31 | 139.96 | 140.16 | -1.10% | |
| 141.15 | 144.09 | 138.85 | 141.72 | -1.35% | |
| 140.35 | 143.74 | 140.35 | 143.66 | +2.33% | |
| 137.31 | 141.24 | 136.50 | 140.39 | +3.30% | |
| 137.03 | 138.20 | 134.60 | 135.91 | +0.45% | |
| 136.65 | 137.54 | 135.28 | 135.30 | -0.62% | |
| 135.59 | 137.58 | 135.26 | 136.14 | +1.02% | |
| 131.83 | 135.70 | 131.42 | 134.76 | +3.13% | |
| 130.68 | 130.79 | 127.41 | 130.67 | -0.52% | |
| 132.83 | 133.50 | 131.30 | 131.35 | -1.75% | |
| 131.91 | 133.89 | 130.86 | 133.69 | +2.17% | |
| 131.82 | 133.23 | 128.96 | 130.85 | +0.35% | |
| 132.97 | 133.24 | 130.32 | 130.39 | -2.74% | |
| 133.59 | 135.16 | 133.30 | 134.06 | +0.20% | |
| 135.77 | 136.28 | 131.84 | 133.79 | -2.23% | |
| 135.78 | 137.30 | 134.66 | 136.84 | -1.00% | |
| 137.08 | 138.86 | 136.36 | 138.22 | +1.95% | |
| 136.98 | 137.72 | 133.95 | 135.58 | -0.80% | |
| 139.00 | 139.67 | 135.92 | 136.68 | -2.86% | |
| 138.58 | 142.21 | 138.38 | 140.71 | +0.69% | |
| 138.59 | 141.31 | 138.18 | 139.75 | +1.33% | |
| 141.10 | 142.15 | 137.15 | 137.92 | -2.65% | |
| 144.44 | 145.34 | 141.17 | 141.67 | -1.92% | |
| 147.87 | 149.03 | 144.24 | 144.44 | -0.50% | |
| 145.50 | 146.16 | 144.28 | 145.16 | +0.11% | |
| 141.39 | 145.47 | 140.07 | 145.00 | +3.25% | |
| 141.34 | 144.66 | 139.66 | 140.44 | -1.21% | |
| 146.00 | 146.46 | 139.14 | 142.16 | -1.87% | |
| 142.26 | 145.42 | 141.62 | 144.87 | +2.38% | |
| 142.57 | 143.50 | 139.99 | 141.50 | -1.72% | |
| 144.70 | 145.79 | 143.89 | 143.98 | -0.62% | |
| 145.53 | 147.66 | 144.09 | 144.88 | -1.68% | |
| 144.60 | 150.33 | 143.88 | 147.36 | +2.38% | |
| 141.14 | 143.95 | 139.64 | 143.94 | +0.57% | |
| 147.30 | 148.81 | 142.70 | 143.12 | -2.59% | |
| 144.86 | 147.49 | 143.43 | 146.93 | +0.82% | |
| 145.39 | 149.16 | 144.49 | 145.74 | +1.62% | |
| 143.70 | 145.00 | 142.36 | 143.42 | +2.59% | |
| 139.45 | 142.54 | 138.51 | 139.80 | +0.99% | |
| 132.10 | 138.53 | 131.19 | 138.43 | +3.84% | |
| 129.41 | 133.31 | 127.98 | 133.31 | +3.52% | |
| 128.70 | 129.59 | 126.28 | 128.78 | -1.21% | |
| 133.47 | 134.06 | 129.97 | 130.36 | -1.78% | |
| 137.18 | 137.36 | 132.24 | 132.72 | -4.56% | |
| 138.89 | 140.93 | 137.09 | 139.06 | +1.05% | |
| 137.06 | 140.99 | 137.06 | 137.61 | +0.98% | |
| 137.70 | 137.70 | 134.70 | 136.28 | -0.80% | |
| 140.00 | 140.52 | 137.26 | 137.38 | -1.65% | |
| 136.15 | 139.75 | 135.56 | 139.69 | +3.25% | |
| 138.38 | 139.26 | 135.17 | 135.29 | -1.66% | |
| 134.02 | 138.46 | 133.26 | 137.57 | +4.50% | |
| 130.63 | 133.06 | 127.87 | 131.65 | +1.40% | |
| 131.73 | 134.50 | 128.24 | 129.83 | -1.95% | |
| 128.26 | 132.43 | 120.75 | 132.41 | +4.15% | |
| 124.64 | 128.15 | 124.64 | 127.13 | +2.66% | |
| 123.68 | 125.33 | 122.53 | 123.84 | -0.26% | |
| 126.14 | 126.14 | 123.47 | 124.16 | -1.15% | |
| 128.63 | 130.38 | 125.12 | 125.61 | -2.11% | |
| 129.68 | 131.29 | 127.45 | 128.32 | -1.08% | |
| 128.10 | 130.75 | 127.64 | 129.72 | +1.29% | |
| 129.25 | 130.09 | 127.65 | 128.07 | -0.31% | |
| 129.04 | 131.76 | 128.36 | 128.47 | -0.33% | |
| 125.00 | 129.64 | 125.00 | 128.90 | +2.80% | |
| 123.31 | 128.46 | 123.15 | 125.39 | +5.25% | |
| 118.55 | 120.01 | 117.90 | 119.14 | +0.29% | |
| 121.70 | 122.14 | 117.45 | 118.79 | -2.95% | |
| 123.18 | 124.25 | 121.75 | 122.40 | -0.67% | |
| 123.35 | 123.89 | 121.73 | 123.22 | -1.11% | |
| 126.64 | 127.30 | 124.12 | 124.60 | -0.46% | |
| 124.09 | 125.81 | 123.62 | 125.18 | +0.34% | |
| 124.01 | 125.78 | 122.47 | 124.75 | +5.72% | |
| 117.73 | 118.80 | 116.41 | 118.00 | -0.26% | |
| 117.85 | 118.89 | 117.56 | 118.31 | -0.19% | |
| 119.76 | 119.87 | 116.03 | 118.54 | -2.88% | |
| 122.08 | 123.16 | 120.77 | 122.06 | +0.81% | |
| 118.37 | 121.61 | 117.79 | 121.08 | +3.98% | |
| 119.45 | 119.45 | 115.51 | 116.45 | -1.53% | |
| 120.41 | 121.16 | 117.65 | 118.26 | -3.03% | |
| 120.58 | 122.96 | 120.58 | 121.95 | -0.23% | |
| 122.37 | 123.21 | 121.55 | 122.23 | +1.53% | |
| 117.68 | 121.06 | 117.18 | 120.39 | +1.27% | |
| 117.87 | 119.22 | 116.28 | 118.88 | +4.76% | |
| 115.14 | 115.55 | 113.09 | 113.48 | -1.82% | |
| 114.73 | 116.14 | 113.28 | 115.58 | -0.54% | |
| 118.08 | 118.67 | 115.63 | 116.21 | -2.03% | |
| 118.14 | 120.87 | 117.14 | 118.62 | +2.13% | |
| 115.16 | 116.55 | 114.29 | 116.15 | +1.74% | |
| 116.12 | 116.71 | 113.24 | 114.16 | -1.29% | |
| 116.28 | 116.28 | 113.97 | 115.65 | -1.94% | |
| 118.86 | 120.50 | 117.64 | 117.94 | -1.12% | |
| 120.28 | 121.62 | 119.19 | 119.27 | -0.84% | |
| 117.79 | 120.44 | 115.30 | 120.28 | +0.08% | |
| 120.09 | 121.64 | 117.85 | 120.18 | -1.47% | |
| 120.77 | 123.29 | 120.28 | 121.97 | -0.64% | |
| 124.62 | 125.04 | 122.40 | 122.76 | -0.69% | |
| 123.40 | 125.74 | 120.89 | 123.61 | -3.08% | |
| 128.75 | 129.35 | 123.85 | 127.54 | -2.83% | |
| 131.55 | 132.81 | 129.00 | 131.25 | -1.33% | |
| 134.27 | 135.50 | 132.07 | 133.02 | -0.44% | |
| 134.72 | 134.72 | 131.39 | 133.61 | -0.38% | |
| 133.13 | 135.25 | 133.13 | 134.12 | +0.95% | |
| 134.76 | 134.76 | 131.03 | 132.86 | -1.40% | |
| 133.36 | 134.87 | 131.81 | 134.75 | +0.55% | |
| 136.31 | 136.75 | 132.67 | 134.01 | -2.11% | |
| 137.03 | 138.71 | 136.76 | 136.90 | +0.15% | |
| 137.93 | 138.75 | 135.86 | 136.70 | -0.85% | |
| 137.70 | 139.55 | 136.15 | 137.87 | +0.83% | |
| 139.59 | 140.41 | 134.74 | 136.73 | -1.55% | |
| 139.73 | 142.84 | 137.34 | 138.88 | +0.21% | |
| 139.76 | 140.93 | 137.34 | 138.59 | -0.47% | |
| 140.68 | 141.28 | 138.06 | 139.25 | -1.21% | |
| 135.48 | 141.21 | 135.48 | 140.95 | +3.60% | |
| 132.58 | 136.13 | 131.54 | 136.05 | +2.72% | |
| 131.00 | 136.78 | 125.95 | 132.45 | +10.74% | |
| 117.90 | 121.05 | 117.90 | 119.60 | +1.36% | |
| 116.54 | 118.91 | 116.08 | 118.00 | +0.78% | |
| 118.19 | 118.44 | 115.75 | 117.09 | -2.89% | |
| 120.50 | 121.26 | 118.99 | 120.58 | +1.05% | |
| 120.52 | 120.85 | 119.07 | 119.33 | -1.00% | |
| 121.01 | 122.12 | 119.15 | 120.54 | +0.27% | |
| 120.01 | 120.60 | 119.28 | 120.21 | +0.28% | |
| 121.67 | 121.99 | 118.77 | 119.87 | -1.53% | |
| 123.32 | 124.07 | 121.13 | 121.73 | -0.89% | |
| 120.34 | 124.17 | 120.34 | 122.82 | +3.21% | |
| 119.14 | 119.45 | 117.54 | 119.00 | -1.69% | |
| 124.52 | 124.52 | 119.38 | 121.04 | -3.27% | |
| 125.64 | 126.27 | 123.90 | 125.13 | +0.22% | |
| 125.52 | 127.30 | 123.62 | 124.85 | +0.14% | |
| 124.30 | 125.13 | 122.97 | 124.67 | +0.37% | |
| 123.64 | 124.84 | 122.07 | 124.21 | -0.17% | |
| 126.24 | 126.25 | 122.23 | 124.42 | -1.37% | |
| 121.07 | 127.36 | 120.89 | 126.15 | +3.79% | |
| 123.25 | 123.80 | 120.78 | 121.54 | -1.52% | |
| 120.00 | 123.74 | 119.60 | 123.42 | +2.08% | |
| 118.26 | 121.28 | 117.99 | 120.91 | +1.94% | |
| 115.46 | 119.29 | 114.91 | 118.61 | +3.50% | |
| 116.08 | 117.12 | 114.33 | 114.60 | -1.49% | |
| 116.50 | 116.85 | 115.67 | 116.33 | -0.11% | |
| 116.64 | 117.47 | 115.85 | 116.46 | -0.38% | |
| 116.55 | 117.20 | 116.30 | 116.90 | +0.30% | |
| 117.16 | 117.63 | 116.41 | 116.55 | -0.44% | |
| 117.94 | 117.99 | 116.75 | 117.06 | -0.73% | |
| 118.99 | 119.25 | 117.23 | 117.92 | -0.76% | |
| 117.40 | 119.01 | 117.18 | 118.82 | +1.36% | |
| 117.22 | 118.79 | 116.32 | 117.22 | +0.58% | |
| 115.06 | 117.22 | 115.06 | 116.54 | +0.89% | |
| 116.68 | 117.44 | 114.67 | 115.51 | -0.48% | |
| 114.73 | 116.51 | 114.36 | 116.07 | +2.14% | |
| 114.00 | 114.67 | 113.16 | 113.64 | +0.16% | |
| 111.94 | 113.73 | 111.22 | 113.46 | +1.77% | |
| 106.40 | 111.75 | 105.77 | 111.49 | +4.66% | |
| 104.56 | 107.53 | 104.56 | 106.53 | +1.04% | |
| 105.85 | 106.64 | 104.38 | 105.43 | -2.18% | |
| 108.99 | 110.27 | 107.68 | 107.78 | -1.06% | |
| 109.41 | 110.00 | 108.19 | 108.94 | -0.32% | |
| 108.00 | 109.90 | 107.97 | 109.29 | +1.33% | |
| 108.25 | 109.04 | 106.15 | 107.86 | -0.33% | |
| 107.15 | 109.77 | 106.79 | 108.22 | +0.80% | |
| 107.98 | 108.77 | 107.04 | 107.36 | -0.38% | |
| 107.43 | 109.80 | 107.02 | 107.77 | -0.53% | |
| 105.86 | 109.06 | 105.45 | 108.34 | +3.30% | |
| 104.29 | 105.65 | 103.50 | 104.88 | +0.70% | |
| 100.21 | 104.63 | 100.21 | 104.15 | +4.91% | |
| 103.14 | 104.69 | 99.00 | 99.28 | -3.34% | |
| 102.82 | 103.74 | 101.98 | 102.71 | +0.13% | |
| 101.22 | 103.29 | 101.22 | 102.58 | +0.69% | |
| 105.36 | 105.36 | 101.55 | 101.88 | -3.91% | |
| 106.73 | 106.98 | 105.37 | 106.03 | -1.57% | |
| 109.41 | 110.54 | 107.29 | 107.72 | -1.69% | |
| 109.85 | 110.53 | 108.49 | 109.57 | +0.13% | |
| 108.79 | 110.17 | 108.15 | 109.43 | +1.23% | |
| 110.59 | 110.66 | 107.93 | 108.10 | -1.84% | |
| 108.30 | 110.94 | 108.30 | 110.13 | +1.59% | |
| 109.32 | 109.69 | 107.80 | 108.41 | -0.67% | |
| 106.20 | 110.26 | 106.05 | 109.14 | +2.33% | |
| 106.97 | 107.91 | 105.38 | 106.66 | -1.42% | |
| 104.32 | 108.91 | 103.65 | 108.20 | +3.39% | |
| 106.05 | 110.88 | 99.12 | 104.65 | +1.09% | |
| 102.56 | 104.66 | 102.04 | 103.52 | -0.54% | |
| 103.15 | 104.76 | 102.28 | 104.08 | +0.88% | |
| 101.22 | 103.32 | 100.70 | 103.17 | +1.41% | |
| 102.26 | 103.58 | 101.22 | 101.74 | -0.17% | |
| 101.32 | 102.44 | 101.08 | 101.91 | +1.14% | |
| 100.74 | 101.27 | 99.83 | 100.76 | +0.65% | |
| 100.96 | 101.31 | 99.49 | 100.11 | -0.82% | |
| 100.49 | 102.07 | 99.68 | 100.94 | +1.90% | |
| 100.06 | 100.41 | 99.01 | 99.06 | -0.40% | |
| 99.36 | 100.96 | 98.79 | 99.46 | -0.98% | |
| 100.07 | 100.79 | 98.94 | 100.44 | +0.18% | |
| 100.04 | 101.46 | 99.40 | 100.26 | +0.41% | |
| 96.16 | 99.95 | 96.04 | 99.85 | +2.05% | |
| 97.73 | 98.87 | 97.26 | 97.84 | +1.10% | |
| 99.62 | 100.61 | 96.44 | 96.78 | -2.11% | |
| 101.38 | 101.38 | 97.45 | 98.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LEA chart for longer ranges.