Lear Stock Price History, LEA Historical Prices

Add to My Stocks
$189.57 $2.29 (1.19%) LEA stock closing price Feb 16, 2018 (Closing)

View and download Lear stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Lear P/E ratio data for the stock. The Lear stock price history chart shows that the stock price reached a high of $197.99 on Jan 26, 2018, and a low of $50.98 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 191.9 191.95 188.4 189.57 621,820 10.19 0.63
2018-02-15 194.23 194.23 188.37 191.86 576,054 10.32 0.64
2018-02-14 186.35 192.52 185.52 192.16 644,973 10.33 0.64
2018-02-13 187.97 188.08 185.52 186.97 497,465 10.05 0.63
2018-02-12 188.37 190.93 187.05 189.02 775,842 10.16 0.63
2018-02-09 186.54 188.89 180.56 186.63 838,823 10.03 0.62
2018-02-08 191.39 191.39 184.03 184.03 814,226 9.89 0.62
2018-02-07 186 194.88 186 191.26 1,075,610 10.28 0.64
2018-02-06 176.62 185.8 172.48 184.51 881,237 9.92 0.62
2018-02-05 184.88 187.85 178.43 178.71 697,353 9.61 0.6
2018-02-02 191.68 192.15 185 186.11 805,110 10.01 0.62
2018-02-01 191.72 194.86 187.34 192.66 535,242 10.36 0.64
2018-01-31 199.01 199.79 192.71 193.14 692,399 10.38 0.65
2018-01-30 195.53 198.12 193.61 197.67 648,767 10.63 0.66
2018-01-29 197.44 202.42 195.11 195.11 918,414 10.49 0.65
2018-01-26 193.57 199.3 192 197.99 1,119,794 12.34 0.69
2018-01-25 193.58 193.73 190.09 191.65 870,743 11.95 0.67
2018-01-24 189.75 192.58 188.92 192.35 603,581 11.99 0.67
2018-01-23 191.17 191.17 187.12 188.44 506,246 11.75 0.66
2018-01-22 190.89 191.67 188.4 190.25 441,772 11.86 0.66
2018-01-19 191.92 192.28 189.77 191.18 457,021 11.92 0.67
2018-01-18 192.45 192.51 189.3 190.97 424,246 11.91 0.67
2018-01-17 187.23 193.12 185.21 192.13 594,589 11.98 0.67
2018-01-16 190.82 192.69 185.39 187.12 1,020,827 11.67 0.65
2018-01-10 188.4 188.59 181.49 182.51 920,553 11.38 0.64
2018-01-09 190.41 191.02 188.32 189.38 485,591 11.81 0.66
2018-01-08 191.83 192 188.66 189.49 480,273 11.81 0.66
2018-01-05 188.58 192.13 187.59 191.39 623,607 11.93 0.67
2018-01-04 181.49 186.88 181.49 186.15 546,711 11.61 0.65
2018-01-03 178.93 180.3 178.06 180.08 555,395 11.23 0.63
2018-01-02 177.1 179.03 176.69 178.8 369,366 11.15 0.62
2017-12-29 179.8 179.98 176.57 176.66 332,097 11.01 0.62
2017-12-28 178.77 179.78 177.84 179.59 316,162 11.2 0.63
2017-12-27 176.74 178.58 176.74 178.49 267,008 11.13 0.62
2017-12-26 176.97 177.84 176.25 176.98 182,850 11.03 0.62
2017-12-22 179.67 180.01 177.2 177.69 264,467 11.08 0.62
2017-12-21 180.59 181.46 179.88 180 470,487 11.22 0.63
2017-12-20 178.11 180.37 177.26 179.87 401,606 11.21 0.63
2017-12-19 177.8 179.16 176.7 177.37 457,574 11.06 0.62
2017-12-18 173.78 176.8 172.4 176.51 494,643 11 0.62
2017-12-15 173.18 173.59 171.69 172.4 505,222 10.75 0.6
2017-12-14 174.28 175.36 171.15 171.86 454,520 10.71 0.6
2017-12-13 176.76 177.17 173.35 174.03 548,846 10.85 0.61
2017-12-12 175.43 176.95 174.78 176.35 395,248 10.99 0.61
2017-12-11 177.03 177.73 175.01 175.29 511,756 10.93 0.61
2017-12-08 176.13 178.41 175.92 177.07 591,657 11.04 0.62
2017-12-07 174.17 177.28 173.16 175.93 584,803 10.97 0.61
2017-12-06 176.67 177.84 173.35 174.01 536,989 10.85 0.61
2017-12-05 177.25 178.42 175.83 177.8 391,361 11.09 0.62
2017-12-04 180.29 180.36 176.83 177 372,987 11.04 0.62
2017-12-01 180.86 180.86 175.36 178.34 382,798 11.12 0.62
2017-11-30 180.24 181.38 178.78 180.89 457,135 11.28 0.63
2017-11-29 179.87 180.11 178.67 179.1 398,595 11.17 0.62
2017-11-28 176.46 179.61 175.82 179.28 380,191 11.18 0.62
2017-11-27 176.8 177.49 175.04 175.92 352,070 10.97 0.61
2017-11-24 177.03 177.26 175.98 177.15 146,504 11.04 0.62
2017-11-23 0 0 0 176.2 0 - -
2017-11-22 177.24 177.39 174.73 176.2 349,283 10.99 0.61
2017-11-21 177.32 178.05 176.5 176.64 376,680 11.01 0.62
2017-11-20 175.5 178.11 175.5 176.84 551,384 11.03 0.62
2017-11-17 173.35 175.06 172.47 174.88 352,123 10.9 0.61
2017-11-16 172.93 174.2 171.61 173.72 425,977 10.83 0.61
2017-11-15 174 174.66 172.61 173.13 533,002 10.79 0.6
2017-11-14 173.93 175.5 173.75 174.93 372,152 10.91 0.61
2017-11-13 174.96 175.85 173.89 174.36 257,702 10.87 0.61
2017-11-10 173.98 176.13 173.74 175.43 393,604 10.94 0.61
2017-11-09 173.84 175.15 173.14 174.53 432,373 10.88 0.61
2017-11-08 174.43 174.94 173.03 174.9 427,850 10.9 0.61
2017-11-07 174.67 176.13 173.45 174.44 462,303 10.88 0.61
2017-11-06 175.9 176.49 173.11 174.47 460,982 10.88 0.61
2017-11-03 177.11 178.04 175.42 175.79 405,259 10.96 0.61
2017-11-02 177.11 177.99 174.64 176.83 495,434 11.02 0.62
2017-11-01 177.5 178.61 176.06 177.15 596,900 11.04 0.62
2017-10-31 173.41 176.17 173.39 175.59 601,266 10.95 0.61
2017-10-30 174.77 174.93 172.21 173.29 470,976 10.8 0.6
2017-10-27 177.64 177.72 173.44 174.94 612,105 10.91 0.61
2017-10-26 172.16 178.81 172.16 177.16 1,420,974 11.05 0.62
2017-10-25 174.69 175.63 170.27 171.52 1,069,486 11.39 0.62
2017-10-24 173.66 175.39 172.96 174.79 651,251 11.61 0.63
2017-10-23 173.67 174.26 172.29 172.31 290,281 11.44 0.62
2017-10-20 173.78 174.26 172.26 173.74 335,497 11.54 0.63
2017-10-19 172.65 172.9 171.2 172.54 328,824 11.46 0.62
2017-10-18 173.64 174.68 172.44 173.05 339,735 11.49 0.62
2017-10-17 174.42 174.85 172.43 173.04 420,415 11.49 0.62
2017-10-16 174.31 174.55 172.86 174.08 340,165 11.56 0.63
2017-10-13 173.75 173.82 172.61 173.37 435,107 11.51 0.62
2017-10-12 172.21 173.03 171.14 172.31 526,935 11.44 0.62
2017-10-11 172.76 173.71 171.28 173.41 611,531 11.52 0.62
2017-10-10 174.21 174.21 171.24 172.82 524,045 11.48 0.62
Get more Data

Lear Stock History 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 Stock Price History: Past 5 years

Max Stock Price197.99Jan 26,2018
Min Stock Price50.98Apr 18,2013
Avg Stock Price109.95

Lear Historical PE ratio: Past 5 years

Max PE Ratio18.64Sep 08,2014
Min PE Ratio3.92Apr 18,2013
Avg PE Ratio11.03

Lear Historical PS ratio: Past 5 years

Max PS Ratio0.69Jan 26,2018
Min PS Ratio0.34Apr 18,2013
Avg PS Ratio0.48

LEA Industry Peers

Company Price Change (%)
Aisin Seiko Ltd (ASEKY)56.810 (0%)
Brilliance Chin (BCAUY)26.790.24 (0.9%)
Dana Holding (DAN)28.010.4 (1.41%)
Magna International (MGA)54.170.48 (0.88%)
Gentex (GNTX)22.830.11 (0.48%)
Delphi Tech Plc (DLPH)50.871.09 (2.1%)
Continental Ag (CTTAY)57.270.19 (0.33%)

Lear share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lear stock analysis. The price and volume changes on a daily basis is provided in the Lear stock price history. A large fluctuation in price and volume indicates a highly volatile stock. LEA stock saw an opening price of $191.9, and a closing price of $189.57 on Feb 16, 2018. Looking at Lear stock history data, the P/S ratio was at a low of 0.34 on Apr 18, 2013.