Lear Stock Price History, LEA Historical Prices

Add to My Stocks
$198.84 $2.51 (1.25%) LEA stock closing price Jun 21, 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 $205.34 on Jun 08, 2018, and a low of $57.23 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 200.53 202.19 199.1 201.35 639,400 10.37 0.64
2018-06-19 200 200.57 196.3 200.56 636,060 10.33 0.64
2018-06-18 200.7 203.78 200.27 202.98 559,364 10.46 0.65
2018-06-15 201.73 202.6 199.07 202.52 575,012 10.43 0.65
2018-06-14 201.68 203.07 200.79 202.69 612,408 10.44 0.65
2018-06-13 201.94 203.11 201.07 201.5 1,006,151 10.38 0.64
2018-06-12 204.12 204.57 200.59 201.9 890,873 10.4 0.64
2018-06-11 206.03 206.36 203.64 204.1 754,338 10.52 0.65
2018-06-08 203.64 205.47 203.01 205.34 423,445 10.58 0.65
2018-06-07 203.1 205.79 203.1 204.06 466,805 10.51 0.65
2018-06-06 201.35 204.33 199.82 203.62 403,656 10.49 0.65
2018-06-05 200.91 202.54 199 200.54 548,502 10.33 0.64
2018-06-04 200.05 201.62 199.55 201.45 484,979 10.38 0.64
2018-06-01 199.89 200.3 198.01 199.35 469,258 10.27 0.64
2018-05-31 198.96 200.34 196.87 198 500,569 10.2 0.63
2018-05-30 197.08 199.32 196.59 198.25 655,433 10.21 0.63
2018-05-29 197.86 199.25 193.36 196.05 516,018 10.1 0.63
2018-05-25 198.98 200.7 197.82 198.63 424,376 10.23 0.63
2018-05-24 200.06 200.79 197.81 199.63 480,854 10.29 0.64
2018-05-23 200.83 202.19 198.87 200.4 532,107 10.33 0.64
2018-05-22 203.95 204.72 201.87 201.96 536,053 10.41 0.64
2018-05-21 202.87 204.99 201.87 203.06 505,813 10.46 0.65
2018-05-18 202.35 203.29 199.28 201.76 587,292 10.4 0.64
2018-05-17 201.92 203.81 201.7 202.67 675,570 10.44 0.65
2018-05-16 196.47 202.38 196.21 201.88 803,039 10.4 0.64
2018-05-15 196.94 197.78 195.93 196.49 502,191 10.12 0.63
2018-05-14 198.13 199.54 197.24 197.39 660,413 10.17 0.63
2018-05-11 194.83 196.22 194.48 194.98 436,670 10.05 0.62
2018-05-10 193.2 194.81 191.76 194.35 687,616 10.01 0.62
2018-05-09 191.46 191.48 188.26 191.2 640,451 9.85 0.61
2018-05-08 192.9 192.9 190.22 191.39 645,246 9.86 0.61
2018-05-07 190.8 192.12 189.84 191.33 537,435 9.86 0.61
2018-05-04 188.52 191.07 185.89 190.68 585,989 9.82 0.61
2018-05-03 187.28 189.73 185.1 189 702,814 9.74 0.6
2018-05-02 188.05 189.89 187.73 188.3 547,186 9.7 0.6
2018-05-01 186.5 187.86 184.72 187.66 537,087 9.67 0.6
2018-04-30 188.71 189.88 186.87 186.97 770,119 9.63 0.6
2018-04-27 190 190.12 186.67 188.21 1,070,940 9.7 0.6
2018-04-26 187.95 190.25 183.66 189.5 694,392 10.19 0.63
2018-04-25 187.67 189.95 186.84 188.49 489,796 10.13 0.63
2018-04-24 192.59 193.24 186.48 188.39 505,583 10.13 0.63
2018-04-23 191.87 194.16 191.25 192.15 584,797 10.33 0.64
2018-04-20 192.03 193.93 190.15 191.4 421,622 10.29 0.64
2018-04-19 197.07 197.42 191.97 192.71 560,445 10.36 0.65
2018-04-18 198.77 199.51 197.1 197.32 435,960 10.61 0.66
2018-04-17 197.68 198.65 196.82 197.68 401,088 10.63 0.66
2018-04-16 195.15 196.99 194.01 196.07 252,646 10.54 0.66
2018-04-13 197 197 192.84 193.7 341,319 10.41 0.65
2018-04-12 196.6 197.47 195 195.86 458,958 10.53 0.66
2018-04-11 194.32 196.63 193.7 194.93 483,099 10.48 0.65
2018-04-10 193.27 196.64 192.31 195 820,201 10.48 0.65
2018-04-09 190.76 192.36 188.59 189.17 282,280 10.17 0.63
2018-04-06 191.97 193.43 186.72 189.21 747,653 10.17 0.63
2018-04-05 192 194.26 190.52 193.36 548,807 10.4 0.65
2018-04-04 183.23 191.11 181.54 190.77 416,891 10.26 0.64
2018-04-03 183.36 188.89 183.36 187.56 535,069 10.08 0.63
2018-04-02 186.2 186.54 180.09 181.65 517,356 9.77 0.61
2018-03-30 0 0 0 186.09 0 - -
2018-03-29 182.11 188.53 182.11 186.09 797,729 10.01 0.62
2018-03-28 184.34 186 180.12 180.66 674,521 9.71 0.6
2018-03-27 189.42 189.62 183.87 185.07 819,678 9.95 0.62
2018-03-26 185.49 189.42 185.21 188.2 462,718 10.12 0.63
2018-03-23 188.14 188.84 182.72 182.86 517,669 9.83 0.61
2018-03-22 191.75 193.8 187.47 187.64 665,970 10.09 0.63
2018-03-21 189.41 194.17 188.95 192.6 404,250 10.36 0.64
2018-03-20 189.07 189.78 187.84 188.63 381,460 10.14 0.63
2018-03-19 190.21 191.17 186.82 188.9 500,837 10.16 0.63
2018-03-16 188.84 191.17 188 190.73 495,002 10.25 0.64
2018-03-15 189.44 190.06 187.27 189.17 552,886 10.17 0.63
2018-03-14 192.52 192.72 188.33 188.5 651,441 10.13 0.63
2018-03-13 190.5 193.17 189.66 191.28 1,100,240 10.28 0.64
2018-03-12 190.66 191.9 188.76 189.47 348,143 10.19 0.63
2018-03-09 188.91 190.98 186.84 190.32 483,079 10.23 0.64
2018-03-08 187.02 187.83 184.79 187.21 350,692 10.07 0.63
2018-03-07 184.37 187.2 183.6 186.45 376,949 10.02 0.62
2018-03-06 184.81 188.06 183.25 186.84 569,616 10.05 0.63
2018-03-05 181 185.15 179.71 184.76 549,777 9.93 0.62
2018-03-02 179.36 183.22 178.57 182.3 604,293 9.8 0.61
2018-03-01 187.19 187.62 180.31 181.27 1,158,015 9.75 0.61
2018-02-28 188.62 191.54 186.54 186.57 580,052 10.03 0.62
2018-02-27 194.13 194.13 188.22 188.37 780,836 10.13 0.63
2018-02-26 190.07 194.14 189.57 194.01 526,634 10.43 0.65
2018-02-23 190.62 191.19 188 189.13 607,780 10.17 0.63
2018-02-22 191.63 192.13 188.37 189.17 687,178 10.17 0.63
2018-02-21 190.7 194.49 190.49 191.54 382,701 10.3 0.64
2018-02-20 188.87 192.15 186.53 189.7 455,879 10.2 0.63
2018-02-19 0 0 0 189.57 0 - -
2018-02-16 191.9 191.95 188.4 189.57 621,820 10.19 0.63
2018-02-15 194.23 194.23 188.37 191.86 576,254 10.32 0.64
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 Price205.34Jun 08,2018
Min Stock Price57.23Jun 24,2013
Avg Stock Price119.14

Lear Historical PE ratio: Past 5 years

Max PE Ratio18.64Sep 08,2014
Min PE Ratio4.47Jun 24,2013
Avg PE Ratio11.42

Lear Historical PS ratio: Past 5 years

Max PS Ratio0.69Jan 26,2018
Min PS Ratio0.37Jun 21,2013
Avg PS Ratio0.49

LEA Industry Peers

Company Price Change (%)
Valeo (VLEEY)29.520.67 (2.22%)
Autoliv (ALV)151.864.2 (2.69%)
Dana Holding (DAN)20.890.79 (3.64%)
Magna International (MGA)62.421.05 (1.65%)
Gentex (GNTX)24.560.45 (1.8%)
Delphi Tech Plc (DLPH)49.441.1 (2.18%)
Continental Ag (CTTAY)48.761.64 (3.25%)

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 $200.57, and a closing price of $198.84 on Jun 21, 2018. Looking at Lear stock history data, the P/S ratio was at a low of 0.37 on Jun 21, 2013.