Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	122.26	123.06	118.00	119.24	1,177,702	-4.94(-3.98%)
May 30, 2023	124.87	125.25	122.32	124.18	842,284	+0.13(+0.10%)
May 26, 2023	121.74	124.94	121.36	124.05	688,436	+3.16(+2.61%)
May 25, 2023	120.05	121.63	120.01	120.89	694,539	+0.24(+0.20%)
May 24, 2023	120.94	122.54	119.78	120.65	936,855	-1.48(-1.21%)
May 23, 2023	121.62	124.54	121.62	122.13	580,812	-0.49(-0.40%)
May 22, 2023	122.00	122.92	121.08	122.61	532,068	+1.04(+0.86%)
May 19, 2023	121.78	122.06	120.63	121.57	719,491	+0.74(+0.61%)
May 18, 2023	119.06	120.99	118.71	120.83	331,328	+1.36(+1.14%)
May 17, 2023	117.96	120.49	117.51	119.47	412,871	+2.30(+1.97%)
May 16, 2023	117.94	119.16	117.12	117.17	628,189	-2.14(-1.79%)
May 15, 2023	119.85	120.24	118.66	119.31	446,547	-0.50(-0.41%)
May 12, 2023	122.65	122.65	119.02	119.80	477,069	-2.27(-1.86%)
May 11, 2023	120.39	122.21	119.61	122.07	523,365	+1.26(+1.05%)
May 10, 2023	123.84	124.27	119.66	120.80	350,524	-0.83(-0.68%)
May 09, 2023	122.82	123.33	120.91	121.63	502,637	-2.24(-1.81%)
May 08, 2023	121.14	124.40	120.27	123.87	946,679	+3.71(+3.09%)
May 05, 2023	117.69	120.20	117.35	120.15	579,930	+4.54(+3.93%)
May 04, 2023	117.61	117.90	114.50	115.61	888,013	-2.94(-2.48%)
May 03, 2023	120.90	122.36	118.20	118.55	726,738	-2.72(-2.24%)
May 02, 2023	122.20	122.65	119.52	121.27	728,018	-2.09(-1.69%)
May 01, 2023	124.10	126.28	122.73	123.36	582,130	-0.74(-0.59%)
Apr 28, 2023	123.18	124.58	121.91	124.10	838,060	-0.51(-0.41%)
Apr 27, 2023	126.08	127.08	119.86	124.61	1,117,679	-2.71(-2.13%)
Apr 26, 2023	127.39	129.08	127.15	127.32	831,801	-0.57(-0.45%)
Apr 25, 2023	128.87	129.67	127.52	127.89	438,320	-2.24(-1.72%)
Apr 24, 2023	128.97	130.56	128.44	130.13	428,400	+1.33(+1.03%)
Apr 21, 2023	131.38	132.09	128.69	128.79	631,734	-3.03(-2.30%)
Apr 20, 2023	128.36	131.97	128.36	131.83	539,739	-0.27(-0.21%)
Apr 19, 2023	132.40	132.80	130.94	132.10	449,926	-0.84(-0.63%)
Apr 18, 2023	132.06	133.25	131.59	132.94	377,678	+2.09(+1.60%)
Apr 17, 2023	131.45	132.00	129.91	130.85	483,335	-0.70(-0.53%)
Apr 14, 2023	132.16	134.92	130.98	131.55	465,206	+0.07(+0.05%)
Apr 13, 2023	131.22	131.89	130.21	131.48	395,664	+0.77(+0.59%)
Apr 12, 2023	132.94	133.27	130.18	130.71	334,901	-0.79(-0.60%)
Apr 11, 2023	130.88	132.43	130.25	131.50	417,468	+1.02(+0.78%)
Apr 10, 2023	127.75	130.51	127.75	130.48	283,750	+2.45(+1.91%)
Apr 06, 2023	129.20	129.52	127.50	128.03	608,842	-1.68(-1.30%)
Apr 05, 2023	130.98	130.98	128.49	129.71	379,595	-2.50(-1.89%)
Apr 04, 2023	134.41	134.53	130.95	132.21	537,982	-1.97(-1.47%)
Apr 03, 2023	134.92	136.51	133.68	134.18	377,524	-1.42(-1.05%)
Mar 31, 2023	135.52	135.62	134.43	135.60	650,282	+1.29(+0.96%)
Mar 30, 2023	135.13	135.60	133.96	134.31	457,517	+1.08(+0.81%)
Mar 29, 2023	133.95	135.30	132.99	133.23	834,671	+0.40(+0.30%)
Mar 28, 2023	133.38	134.87	132.46	132.83	573,474	-0.30(-0.23%)
Mar 27, 2023	135.65	136.09	132.01	133.13	451,560	-0.99(-0.74%)
Mar 24, 2023	131.39	134.29	129.71	134.12	373,229	+1.35(+1.02%)
Mar 23, 2023	133.31	135.09	131.34	132.77	268,322	+0.23(+0.18%)
Mar 22, 2023	135.62	136.30	132.33	132.54	454,056	-2.87(-2.12%)
Mar 21, 2023	134.22	136.39	132.00	135.41	396,699	+3.66(+2.78%)
Mar 20, 2023	131.18	133.39	130.65	131.74	802,751	+1.19(+0.91%)
Mar 17, 2023	132.76	133.01	128.51	130.55	1,024,438	-3.65(-2.72%)
Mar 16, 2023	128.91	134.86	128.79	134.20	706,578	+3.66(+2.81%)
Mar 15, 2023	132.23	133.70	129.23	130.53	1,457,387	-5.91(-4.33%)
Mar 14, 2023	131.24	140.66	129.76	136.44	1,857,204	+8.20(+6.40%)
Mar 13, 2023	128.21	129.69	124.17	128.24	685,469	-3.05(-2.32%)
Mar 10, 2023	133.39	134.32	129.86	131.29	718,249	-2.45(-1.83%)
Mar 09, 2023	135.71	136.69	133.40	133.74	589,464	-1.74(-1.28%)
Mar 08, 2023	136.07	136.09	134.21	135.48	498,224	-0.25(-0.18%)
Mar 07, 2023	136.18	136.77	134.78	135.73	382,285	-0.69(-0.50%)
Mar 06, 2023	138.18	138.67	135.83	136.42	593,877	-1.49(-1.08%)
Mar 03, 2023	137.27	138.70	136.25	137.91	514,280	+2.33(+1.72%)
Mar 02, 2023	135.02	135.77	134.01	135.58	396,683	-1.08(-0.79%)