ADNT: Adient plc

As of Friday, September 4th, 2026

$ 20.01

+0.44 +2.25%

Open: 19.29
High: 20.15
Low: 19.18
Volume: 618,965
Previous Close on Thursday, September 3rd, 2026

$ 19.57

+0.33 +1.72%

Open: 19.71
High: 19.77
Low: 19.29
Volume: 536,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 19.29 20.15 19.18 20.01 618,965 +0.44 +2.25
2026-09-03 19.71 19.77 19.29 19.57 536,209 +0.33 +1.72
2026-09-02 18.43 19.54 18.40 19.24 695,032 +0.99 +5.42
2026-09-01 18.81 18.86 18.17 18.25 574,116 -0.72 -3.80
2026-08-31 19.03 19.03 18.77 18.97 661,669 -0.09 -0.47
2026-08-28 19.09 19.23 18.60 19.06 852,023 +0.23 +1.22
2026-08-27 18.86 19.21 18.63 18.83 766,804 -0.13 -0.69
2026-08-26 18.63 18.98 18.23 18.96 1,147,082 +0.32 +1.72
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 20.15
On 2026-09-04		 18.17
On 2026-09-01		 0.95 4.98 19.03
On 2026-08-31		 18.17
On 2026-09-01		 -4.52 19.21
10D 20.15
On 2026-09-04		 18.17
On 2026-09-01		 0.00 0.00 20.00
On 2026-08-24		 18.17
On 2026-09-01		 -9.15 19.05
20D 20.86
On 2026-08-14		 18.17
On 2026-09-01		 0.59 3.04 20.86
On 2026-08-14		 18.17
On 2026-09-01		 -12.90 19.31
WTD 20.15
On 2026-09-04		 18.17
On 2026-09-01		 0.95 4.98 19.03
On 2026-08-31		 18.17
On 2026-09-01		 -4.52 19.21
MTD 20.15
On 2026-09-04		 18.17
On 2026-09-01		 1.04 5.48 18.86
On 2026-09-01		 18.86
On 2026-09-01		 0.00 19.27
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

20.01 +0.44 +2.25 618,965