Lear Corp (NY: LEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	116.40	119.42	114.66	115.05	589,797	-2.36(-2.01%)
Sep 29, 2022	120.07	120.26	115.61	117.42	1,272,808	-5.62(-4.57%)
Sep 28, 2022	120.87	123.34	120.60	123.04	571,610	+1.87(+1.55%)
Sep 27, 2022	121.89	123.47	119.93	121.17	1,818,176	+1.63(+1.37%)
Sep 26, 2022	118.63	123.22	118.43	119.53	756,671	+1.05(+0.88%)
Sep 23, 2022	119.29	119.81	115.48	118.48	607,981	-3.94(-3.22%)
Sep 22, 2022	123.29	123.29	120.06	122.42	589,133	-0.32(-0.26%)
Sep 21, 2022	128.28	128.84	122.48	122.74	627,524	-5.34(-4.17%)
Sep 20, 2022	131.81	131.81	127.93	128.09	620,334	-5.33(-4.00%)
Sep 19, 2022	129.81	133.81	129.81	133.42	443,018	+2.37(+1.81%)
Sep 16, 2022	131.21	132.80	129.53	131.05	876,216	-1.55(-1.17%)
Sep 15, 2022	131.02	136.57	131.02	132.59	659,359	+0.08(+0.06%)
Sep 14, 2022	133.97	135.32	130.70	132.52	756,782	-1.52(-1.13%)
Sep 13, 2022	133.61	136.73	132.10	134.04	635,565	-4.88(-3.51%)
Sep 12, 2022	137.31	140.42	137.31	138.92	569,906	+3.68(+2.72%)
Sep 09, 2022	133.07	135.44	132.59	135.24	400,614	+3.09(+2.33%)
Sep 08, 2022	130.38	132.28	129.12	132.15	376,917	-0.88(-0.66%)
Sep 07, 2022	128.57	133.23	128.57	133.04	376,458	+4.59(+3.57%)
Sep 06, 2022	130.88	130.88	127.12	128.45	366,504	-2.82(-2.15%)
Sep 02, 2022	136.17	136.17	130.29	131.27	491,343	-2.12(-1.59%)
Sep 01, 2022	131.51	133.57	129.69	133.39	580,038	+0.12(+0.09%)
Aug 31, 2022	134.81	135.44	133.15	133.27	986,332	-0.71(-0.53%)
Aug 30, 2022	135.35	136.30	132.65	133.98	348,024	-0.20(-0.15%)
Aug 29, 2022	131.88	134.89	131.28	134.18	308,048	+1.09(+0.82%)
Aug 26, 2022	139.32	139.81	133.07	133.09	416,298	-5.59(-4.03%)
Aug 25, 2022	134.21	138.75	134.21	138.68	365,260	+5.06(+3.78%)
Aug 24, 2022	131.99	135.26	131.99	133.62	332,696	+1.63(+1.24%)
Aug 23, 2022	131.46	134.07	131.16	131.99	477,876	+1.73(+1.33%)
Aug 22, 2022	133.60	134.34	129.97	130.26	758,034	-8.52(-6.14%)
Aug 19, 2022	140.31	140.63	137.97	138.78	349,364	-3.33(-2.34%)
Aug 18, 2022	139.43	142.84	139.13	142.10	326,802	+2.35(+1.68%)
Aug 17, 2022	140.32	142.27	136.35	139.75	512,813	-4.69(-3.25%)
Aug 16, 2022	143.30	145.48	142.74	144.45	488,043	-0.08(-0.05%)
Aug 15, 2022	143.88	146.39	143.88	144.52	291,946	-1.65(-1.13%)
Aug 12, 2022	146.16	146.18	144.29	146.18	402,433	+1.58(+1.09%)
Aug 11, 2022	143.13	145.90	141.87	144.60	476,795	+3.52(+2.49%)
Aug 10, 2022	141.00	142.89	139.53	141.08	831,965	+4.37(+3.20%)
Aug 09, 2022	140.17	140.76	136.56	136.71	570,493	-4.30(-3.05%)
Aug 08, 2022	138.45	142.43	138.24	141.01	1,128,577	+4.31(+3.15%)
Aug 05, 2022	139.72	140.78	136.19	136.70	957,989	-4.78(-3.38%)
Aug 04, 2022	147.00	148.13	141.44	141.48	1,091,823	-7.87(-5.27%)
Aug 03, 2022	149.99	151.46	148.02	149.35	514,368	+0.97(+0.66%)
Aug 02, 2022	143.32	150.64	140.39	148.38	914,970	+3.68(+2.54%)
Aug 01, 2022	143.47	146.53	141.09	144.69	625,371	+0.21(+0.15%)
Jul 29, 2022	143.05	144.59	141.43	144.49	580,490	+1.07(+0.75%)
Jul 28, 2022	140.13	143.49	137.97	143.41	489,721	+4.87(+3.51%)
Jul 27, 2022	135.66	138.73	134.83	138.55	563,394	+3.85(+2.86%)
Jul 26, 2022	134.94	136.18	133.41	134.70	298,024	-1.84(-1.34%)
Jul 25, 2022	136.49	137.12	134.06	136.53	370,473	+1.58(+1.17%)
Jul 22, 2022	137.35	137.78	133.70	134.95	542,202	-1.67(-1.22%)
Jul 21, 2022	133.00	137.75	131.76	136.63	871,653	+2.80(+2.09%)
Jul 20, 2022	131.78	134.79	131.45	133.83	408,389	+1.26(+0.95%)
Jul 19, 2022	126.10	133.03	125.23	132.56	808,155	+8.71(+7.03%)
Jul 18, 2022	126.57	127.62	123.11	123.86	349,198	+0.29(+0.23%)
Jul 15, 2022	122.20	123.99	119.72	123.57	778,909	+3.68(+3.07%)
Jul 14, 2022	119.58	120.49	115.96	119.89	990,063	-3.03(-2.47%)
Jul 13, 2022	122.43	123.59	120.81	122.92	825,958	-2.11(-1.69%)
Jul 12, 2022	120.26	127.50	120.26	125.03	709,180	+5.13(+4.28%)
Jul 11, 2022	122.92	123.39	119.58	119.90	880,119	-2.66(-2.17%)
Jul 08, 2022	125.83	126.40	121.96	122.56	640,465	-2.25(-1.80%)
Jul 07, 2022	121.50	126.35	120.48	124.80	592,331	+5.80(+4.88%)
Jul 06, 2022	120.59	121.52	117.68	119.00	827,893	-2.08(-1.72%)
Jul 05, 2022	117.07	121.69	116.22	121.08	703,887	-0.08(-0.06%)