ADNT: Adient plc

As of Friday, June 12th, 2026

$ 22.68

+0.24 +1.07%

Open: 22.61
High: 23.28
Low: 22.59
Volume: 1,098,992
Previous Close on Thursday, June 11th, 2026

$ 22.44

+0.72 +3.31%

Open: 21.83
High: 22.54
Low: 21.15
Volume: 1,118,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 22.61 23.28 22.59 22.68 1,098,992 +0.24 +1.07
2026-06-11 21.83 22.54 21.15 22.44 1,118,359 +0.72 +3.31
2026-06-10 21.76 22.09 21.52 21.72 1,109,152 -0.25 -1.14
2026-06-09 22.68 22.92 21.61 21.97 1,139,252 -0.36 -1.61
2026-06-08 22.03 22.82 22.01 22.33 893,715 +0.26 +1.18
2026-06-05 22.51 22.87 21.89 22.07 771,866 -0.76 -3.33
2026-06-04 22.40 23.17 22.40 22.83 1,347,509 +0.41 +1.83
2026-06-03 22.16 23.23 21.83 22.42 1,607,877 -0.37 -1.62
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 23.28
On 2026-06-12		 21.15
On 2026-06-11		 0.61 2.76 22.92
On 2026-06-09		 21.15
On 2026-06-11		 -7.72 22.23
10D 23.28
On 2026-06-12		 21.15
On 2026-06-11		 -0.18 -0.79 23.24
On 2026-06-02		 21.15
On 2026-06-11		 -8.99 22.40
20D 24.70
On 2026-05-27		 19.43
On 2026-05-20		 0.15 0.67 24.70
On 2026-05-27		 21.15
On 2026-06-11		 -14.36 22.08
WTD 23.28
On 2026-06-12		 21.15
On 2026-06-11		 0.61 2.76 22.92
On 2026-06-09		 21.15
On 2026-06-11		 -7.72 22.23
MTD 23.28
On 2026-06-12		 21.15
On 2026-06-11		 -0.18 -0.79 23.24
On 2026-06-02		 21.15
On 2026-06-11		 -8.99 22.40
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

108.10 -0.55 -0.51 3,694,960
ADNT

Adient plc

22.68 +0.24 +1.07 1,098,992