Lear Stock Price History (NYSE:LEA)

Add to My Stocks
$138.13 $1.53 (1.12%) LEA stock closing price Dec 08, 2016 (Closing)

Lear stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Lear P/E ratio, and PS ratio. The Lear stock price history chart shows that the stock price was at a low of 31.13 on 10 Dec, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-08137.12138.52136.47138.1378887810.500.53
2016-12-07132.22137.53132.22136.6068818010.380.53
2016-12-06131.61133.09131.03132.9157617110.100.51
2016-12-05132.06132.95130.60131.195439419.970.51
2016-12-02131.72132.81129.96130.755630849.940.51
2016-12-01130.39133.24129.84131.7264307510.010.51
2016-11-30128.73130.78128.52129.518127179.840.50
2016-11-29127.99128.99127.42128.066756939.730.50
2016-11-28129.82130.27127.67128.686350029.780.50
2016-11-25129.19130.52128.84129.622266169.850.50
2016-11-240.000.000.00128.690N/AN/A
2016-11-23128.66130.59128.35128.695315759.780.50
2016-11-22127.13129.15125.87128.875051759.790.50
2016-11-21127.69128.00124.90126.784948649.630.49
2016-11-18126.80128.03126.12126.877068419.640.49
2016-11-17125.55126.76123.41126.544976009.620.49
2016-11-16124.46126.61124.43126.187347119.590.49
2016-11-15123.01125.82123.00125.337834269.520.48
2016-11-14119.47124.12119.47122.6211272269.320.47
2016-11-11118.83119.62117.53119.057849089.050.46
2016-11-10116.06121.13115.79119.2410432209.060.46
2016-11-09117.40118.71112.54116.9323990438.890.45
2016-11-08121.92122.87120.12122.238906639.290.47
2016-11-07122.53123.40121.46122.606609949.320.47
2016-11-04120.11122.17119.42120.437144199.150.47
2016-11-03121.07121.69119.74120.065202929.120.46
2016-11-02122.19124.01120.09120.6210723589.170.47
2016-11-01123.00123.96121.21122.8415950529.330.48
2016-10-31121.49122.97121.21122.789807369.330.47
2016-10-28121.08121.98119.72121.3010495249.220.47
2016-10-27120.62122.11117.95121.0419412969.200.47
2016-10-26116.00121.05114.15120.6225366549.630.48
2016-10-25116.32117.16112.46114.1013167969.110.46
2016-10-24115.86117.45115.86117.236490999.360.47
2016-10-21114.57115.59113.46115.393889519.220.46
2016-10-20115.85115.95114.34115.386119929.220.46
2016-10-19113.25116.08112.91115.837941209.250.46
2016-10-18116.68116.98110.77112.8417689179.010.45
2016-10-17116.18117.80115.85115.917111039.260.46
2016-10-14116.65117.77115.84116.065090909.270.47
2016-10-13118.18118.18115.26116.3910494339.300.47
2016-10-12118.74119.63118.32119.054676499.510.48
2016-10-11120.19120.50117.75118.405885959.460.47
2016-10-10121.62122.40120.29120.353267049.610.48
2016-10-07121.57121.64119.81121.0112472139.670.48
2016-10-06120.72122.46120.23121.7911075669.730.49
2016-10-05121.39125.28121.27124.467252399.940.50
2016-10-04121.59122.51120.72121.255975709.690.49
2016-10-03121.20121.69120.48121.005895229.670.48
2016-09-30119.43121.78119.05121.225737479.680.49
2016-09-29119.44120.32118.70118.776506279.490.48
2016-09-28118.85120.25118.76120.136139899.600.48
2016-09-27118.84119.45118.11118.716640679.480.48
2016-09-26119.18119.68118.33119.218203559.520.48
2016-09-23120.59120.59119.06119.986204639.580.48
2016-09-22119.04121.05119.04120.716443379.640.48
2016-09-21117.52118.72117.52118.594772409.470.48
2016-09-20117.47117.69116.12117.217569329.360.47
2016-09-19117.98119.24116.47116.566090479.310.47
2016-09-16116.93117.44115.34117.308098909.370.47
2016-09-15115.47117.35115.10116.955339399.340.47
2016-09-14113.82115.88113.25115.235170999.200.46
2016-09-13114.22115.39113.57114.425768549.140.46
2016-09-12112.22115.94111.95115.567898439.230.46
2016-09-09114.76115.15112.78113.057559829.030.45
2016-09-08116.52116.99115.31115.587635209.230.46
2016-09-07116.81117.50116.38116.946843759.340.47
2016-09-06117.49117.77116.32116.815706799.330.47
2016-09-050.000.000.00117.050N/AN/A
2016-09-02116.30117.28115.70117.054854059.350.47
2016-09-01116.00118.17115.12115.757255129.250.46
2016-08-31115.55117.00114.94116.297097999.290.47
2016-08-30115.26116.25114.78115.726489649.240.46
2016-08-29115.22116.40114.94115.664590539.240.46
2016-08-26115.55116.84115.10115.476286249.220.46
2016-08-25115.30116.00113.97115.455064389.220.46
2016-08-24115.67116.72115.29115.705285279.240.46
2016-08-23115.30116.32115.07115.807699459.250.46
2016-08-22114.14114.84113.77114.756328749.170.46
2016-08-19113.00114.92112.51114.754717849.170.46
2016-08-18112.97113.99112.41113.617912299.070.46
2016-08-17112.79113.47112.32113.328008869.050.45
2016-08-16114.24114.24112.69112.807352129.010.45
2016-08-15114.13115.12114.13114.704777589.160.46
2016-08-12114.27114.79113.31114.255386569.130.46
2016-08-11114.06115.46114.06114.837854529.170.46
2016-08-10114.19114.75113.19113.685687759.080.46
2016-08-09113.83115.17113.25114.066799699.110.46
2016-08-08113.76114.58113.70114.517692269.150.46
Get more Data

Lear Stock Chart

View LEA PE ratio, PS ratio stocks charts and compare with peers.
LEA Chart
Note: Compare Lear stock price history with the index and industry peers.

Lear Historical Prices: Past 5 years

Max Stock Price 138.13 Dec 08,2016
Min Stock Price 34.81 Jul 26,2012
Avg Stock Price 82.91

Lear Historical PE ratio: Past 5 years

Max PE Ratio 18.64 Sep 08,2014
Min PE Ratio 3.79 Feb 04,2013
Avg PE Ratio 10.51

Lear Historical PS ratio: Past 5 years

Max PS Ratio 0.54 Oct 28,2015
Min PS Ratio 0.25 Jul 24,2012
Avg PS Ratio 0.41

LEA Industry Peers

Company Price Change (%)
Ferrari (RACE)56.950.91 (1.62%)
Autoliv (ALV)109.83.46 (3.25%)
Visteon (VC)84.084.12 (5.15%)
Federal-mogul Holdings (FDML)100.03 (0.3%)
Dana Holding (DAN)19.450.79 (4.23%)
Magna International (MGA)45.952.59 (5.97%)
Gentex (GNTX)19.60.64 (3.38%)

We provide Lear historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lear stock analysis. Lear stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   LEA saw an opening price of 132.22, and a closing price of 136.6 on 07 Dec, 2016. Lear historical P/S ratio was at a high of 0.54 on 02 Nov, 2015 and a low of 0.25 on 26 Jul, 2012. .