ADNT: Adient plc

As of Wednesday, October 29th, 2025

$ 23.68

+0.05 +0.21%

Open: 23.63
High: 23.94
Low: 23.45
Volume: 708,187
Previous Close on Tuesday, October 28th, 2025

$ 23.63

+0.04 +0.17%

Open: 23.47
High: 23.74
Low: 23.27
Volume: 574,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 23.63 23.94 23.45 23.68 708,187 +0.05 +0.21
2025-10-28 23.47 23.74 23.27 23.63 574,436 +0.04 +0.17
2025-10-27 24.24 24.32 23.53 23.59 793,357 -0.48 -1.99
2025-10-24 24.01 24.39 23.84 24.07 721,745 +0.32 +1.35
2025-10-23 23.56 24.13 23.32 23.75 816,864 +0.35 +1.50
2025-10-22 23.43 23.63 23.20 23.40 522,573 -0.07 -0.30
2025-10-21 23.31 23.84 23.15 23.47 575,248 +0.25 +1.08
2025-10-20 23.29 23.45 22.92 23.22 629,387 +0.40 +1.75
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 24.39
On 2025-10-24		 23.27
On 2025-10-28		 0.28 1.20 24.39
On 2025-10-24		 23.27
On 2025-10-28		 -4.59 23.74
10D 24.39
On 2025-10-24		 22.56
On 2025-10-17		 0.47 2.02 24.39
On 2025-10-24		 23.27
On 2025-10-28		 -4.59 23.47
20D 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -0.72 -2.95 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -15.86 23.72
WTD 24.32
On 2025-10-27		 23.27
On 2025-10-28		 -0.39 -1.62 24.32
On 2025-10-27		 23.27
On 2025-10-28		 -4.30 23.63
MTD 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -0.40 -1.66 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -15.86 23.75
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

69.08 -1.92 -2.70 440,217
IDA

IDACORP Inc.

133.80 -1.15 -0.85 412,298
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
ADNT

Adient plc

23.68 +0.05 +0.21 708,187