Explain this page
Arphra AIPlain-English read on Lear Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 144.60 | 150.33 | 143.88 | 147.36 | 147.36 | 147.36 | 0.00% | 640,042 |
| Jun 01, 2026 | 141.14 | 143.95 | 139.64 | 143.94 | 143.94 | 143.94 | 0.00% | 735,100 |
| May 29, 2026 | 147.30 | 148.81 | 142.70 | 143.12 | 143.12 | 143.12 | 0.00% | 1,084,709 |
| May 28, 2026 | 144.86 | 147.49 | 143.43 | 146.93 | 146.93 | 146.93 | 0.00% | 584,726 |
| May 27, 2026 | 145.39 | 149.16 | 144.49 | 145.74 | 145.74 | 145.74 | 0.00% | 938,713 |
| May 26, 2026 | 143.70 | 145.00 | 142.35 | 143.42 | 143.42 | 143.42 | 0.00% | 509,714 |
| May 22, 2026 | 139.45 | 142.54 | 138.51 | 139.80 | 139.80 | 139.80 | 0.00% | 398,700 |
| May 21, 2026 | 132.10 | 138.53 | 131.19 | 138.43 | 138.43 | 138.43 | 0.00% | 521,900 |
| May 20, 2026 | 129.41 | 133.31 | 127.98 | 133.31 | 133.31 | 133.31 | 0.00% | 463,436 |
| May 19, 2026 | 128.70 | 129.59 | 126.28 | 128.78 | 128.78 | 128.78 | 0.00% | 661,600 |
| May 18, 2026 | 133.47 | 134.06 | 129.97 | 130.36 | 130.36 | 130.36 | 0.00% | 751,834 |
| May 15, 2026 | 137.18 | 137.36 | 132.24 | 132.72 | 132.72 | 132.72 | 0.00% | 757,200 |
| May 14, 2026 | 138.89 | 140.93 | 137.09 | 139.06 | 139.06 | 139.06 | 0.00% | 584,547 |
| May 13, 2026 | 137.06 | 140.99 | 137.06 | 137.61 | 137.61 | 137.61 | 0.00% | 435,225 |
| May 12, 2026 | 137.70 | 137.70 | 134.70 | 136.28 | 136.28 | 136.28 | 0.00% | 471,700 |
| May 11, 2026 | 140.00 | 140.52 | 137.26 | 137.38 | 137.38 | 137.38 | 0.00% | 395,600 |
| May 08, 2026 | 136.15 | 139.75 | 135.56 | 139.69 | 139.69 | 139.69 | 0.00% | 569,005 |
| May 07, 2026 | 138.38 | 139.26 | 135.17 | 135.29 | 135.29 | 135.29 | 0.00% | 648,800 |
| Apr 10, 2026 | 126.64 | 127.30 | 124.12 | 124.60 | 124.60 | 124.60 | 0.00% | 328,415 |
| Apr 09, 2026 | 124.09 | 125.81 | 123.62 | 125.18 | 125.18 | 125.18 | 0.00% | 490,936 |
| Apr 08, 2026 | 124.01 | 125.78 | 122.47 | 124.75 | 124.75 | 124.75 | 0.00% | 454,137 |
| Apr 07, 2026 | 117.73 | 118.80 | 116.41 | 118.00 | 118.00 | 118.00 | 0.00% | 677,000 |
| Apr 06, 2026 | 117.85 | 118.89 | 117.56 | 118.31 | 118.31 | 118.31 | 0.00% | 401,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.