LEA: Lear Corporation

As of Friday, May 29th, 2026

$ 143.12

-3.81 -2.59%

Open: 147.30
High: 148.81
Low: 142.70
Volume: 1,080,918
Previous Close on Thursday, May 28th, 2026

$ 146.93

+1.19 +0.82%

Open: 144.86
High: 147.49
Low: 143.43
Volume: 584,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 147.30 148.81 142.70 143.12 1,080,918 -3.81 -2.59
2026-05-28 144.86 147.49 143.43 146.93 584,549 +1.19 +0.82
2026-05-27 145.39 149.16 144.49 145.74 867,159 +2.32 +1.62
2026-05-26 143.70 145.00 142.36 143.42 504,464 +3.62 +2.59
2026-05-22 139.45 142.54 138.51 139.80 398,652 +1.37 +0.99
2026-05-21 132.10 138.53 131.19 138.43 516,985 +5.12 +3.84
2026-05-20 129.41 133.31 127.98 133.31 454,398 +4.53 +3.52
2026-05-19 128.70 129.59 126.28 128.78 661,596 -1.58 -1.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.16
On 2026-05-27		 138.51
On 2026-05-22		 4.69 3.39 149.16
On 2026-05-27		 142.70
On 2026-05-29		 -4.33 143.80
10D 149.16
On 2026-05-27		 126.28
On 2026-05-19		 4.06 2.92 137.36
On 2026-05-15		 126.28
On 2026-05-19		 -8.07 138.26
20D 149.16
On 2026-05-27		 120.75
On 2026-05-01		 15.99 12.58 140.99
On 2026-05-13		 126.28
On 2026-05-19		 -10.43 136.97
WTD 149.16
On 2026-05-27		 142.36
On 2026-05-26		 3.32 2.37 149.16
On 2026-05-27		 142.70
On 2026-05-29		 -4.33 144.80
MTD 149.16
On 2026-05-27		 120.75
On 2026-05-01		 15.99 12.58 140.99
On 2026-05-13		 126.28
On 2026-05-19		 -10.43 136.97
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

142.84 -0.45 -0.31 41,864
LEA

Lear Corporation

143.12 -3.81 -2.59 1,080,918