ADNT: Adient plc

As of Thursday, April 30th, 2026

$ 20.93

-- 0 0%

Open: 20.93
High: 20.93
Low: 20.93
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 20.93

-0.25 -1.18%

Open: 20.94
High: 21.10
Low: 20.71
Volume: 642,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 20.94 21.10 20.71 20.93 642,419 -0.25 -1.18
2026-04-28 21.63 21.63 21.10 21.18 468,627 -0.44 -2.04
2026-04-27 22.22 22.86 21.54 21.62 575,289 -0.52 -2.35
2026-04-24 21.63 22.44 21.47 22.14 549,226 +0.47 +2.17
2026-04-23 21.59 21.91 21.48 21.67 556,439 -0.01 -0.05
2026-04-22 22.14 22.17 21.58 21.68 686,858 -0.20 -0.91
2026-04-21 22.41 22.79 21.81 21.88 710,981 -0.45 -2.02
2026-04-20 21.64 22.42 21.57 22.33 668,274 +0.54 +2.48
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 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -0.75 -3.46 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -9.43 21.51
10D 22.86
On 2026-04-27		 20.38
On 2026-04-16		 0.44 2.15 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -9.43 21.59
20D 22.86
On 2026-04-27		 19.57
On 2026-04-07		 0.72 3.56 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -9.43 21.03
WTD 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -1.21 -5.47 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -9.43 21.24
MTD 22.86
On 2026-04-27		 19.57
On 2026-04-07		 0.72 3.56 22.86
On 2026-04-27		 20.71
On 2026-04-29		 -9.43 21.03
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
PAG

Penske Automotive Group Inc.

171.66 0.00 0.00
HAIN

The Hain Celestial Group Inc.

0.64 0.00 0.00
VXRT

Vaxart Inc.

0.76 0.00 0.00
GPK

Graphic Packaging Holding Company

9.60 0.00 0.00 6,135,273
ADNT

Adient plc

20.93 0.00 0.00