ADNT: Adient plc

As of Wednesday, July 29th, 2026

$ 21.58

-0.04 -0.19%

Open: 21.39
High: 22.13
Low: 21.22
Volume: 802,754
Previous Close on Tuesday, July 28th, 2026

$ 21.62

+0.90 +4.34%

Open: 20.84
High: 21.63
Low: 20.78
Volume: 697,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 21.39 22.13 21.22 21.58 802,754 -0.04 -0.19
2026-07-28 20.84 21.63 20.78 21.62 697,483 +0.90 +4.34
2026-07-27 20.86 22.37 20.30 20.72 722,116 +0.32 +1.57
2026-07-24 20.27 20.61 20.17 20.40 520,755 +0.29 +1.44
2026-07-23 20.25 20.56 19.69 20.11 704,275 -0.54 -2.62
2026-07-22 19.98 20.70 19.98 20.65 938,203 +0.73 +3.66
2026-07-21 19.79 20.35 19.73 19.92 1,063,941 +0.27 +1.37
2026-07-20 20.05 20.05 19.51 19.65 75,274 -0.14 -0.71
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 22.37
On 2026-07-27		 19.69
On 2026-07-23		 0.93 4.50 22.37
On 2026-07-27		 20.78
On 2026-07-28		 -7.11 20.89
10D 22.37
On 2026-07-27		 19.45
On 2026-07-17		 1.65 8.28 22.37
On 2026-07-27		 20.78
On 2026-07-28		 -7.11 20.51
20D 22.37
On 2026-07-27		 17.68
On 2026-07-01		 3.20 17.41 22.37
On 2026-07-27		 20.78
On 2026-07-28		 -7.11 19.85
WTD 22.37
On 2026-07-27		 20.30
On 2026-07-27		 1.18 5.78 22.37
On 2026-07-27		 20.78
On 2026-07-28		 -7.11 21.31
MTD 22.37
On 2026-07-27		 17.68
On 2026-07-01		 3.20 17.41 22.37
On 2026-07-27		 20.78
On 2026-07-28		 -7.11 19.85
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

4,588.58 +39.97 +0.88 10,233
UPS

United Parcel Service

104.56 -0.97 -0.92 5,967,034
ROST

Ross Stores Inc.

251.96 +0.93 +0.37 2,477,206
ARI

Apollo Commercial Real Estate Finance Inc.

6.60 -0.13 -1.93 4,944,801
ADNT

Adient plc

21.58 -0.04 -0.19 802,754