ADNT: Adient plc

As of Friday, December 12th, 2025

$ 18.81

-0.17 -0.90%

Open: 19.17
High: 19.37
Low: 18.76
Volume: 975,993
Previous Close on Thursday, December 11th, 2025

$ 18.98

-0.10 -0.52%

Open: 19.12
High: 19.29
Low: 18.91
Volume: 1,440,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 19.17 19.37 18.76 18.81 975,993 -0.17 -0.90
2025-12-11 19.12 19.29 18.91 18.98 1,440,106 -0.10 -0.52
2025-12-10 18.76 19.47 18.65 19.08 1,529,791 +0.38 +2.03
2025-12-09 18.59 18.97 18.51 18.70 992,413 -0.05 -0.27
2025-12-08 19.47 19.55 18.66 18.75 1,456,694 +0.23 +1.24
2025-12-05 19.06 19.13 18.48 18.52 967,939 -0.45 -2.37
2025-12-04 19.24 19.40 18.83 18.97 8,933 -0.26 -1.35
2025-12-03 18.92 19.76 18.86 19.23 98,636 +0.37 +1.96
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 19.55
On 2025-12-08		 18.51
On 2025-12-09		 0.29 1.57 19.55
On 2025-12-08		 18.51
On 2025-12-09		 -5.32 18.86
10D 19.76
On 2025-12-03		 18.48
On 2025-12-05		 -0.65 -3.34 19.76
On 2025-12-03		 18.48
On 2025-12-05		 -6.45 18.91
20D 20.87
On 2025-11-14		 17.70
On 2025-11-20		 -2.34 -11.06 20.87
On 2025-11-14		 17.70
On 2025-11-20		 -15.17 19.03
WTD 19.55
On 2025-12-08		 18.51
On 2025-12-09		 0.29 1.57 19.55
On 2025-12-08		 18.51
On 2025-12-09		 -5.32 18.86
MTD 19.76
On 2025-12-03		 18.48
On 2025-12-05		 -0.65 -3.34 19.76
On 2025-12-03		 18.48
On 2025-12-05		 -6.45 18.91
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

18.81 -0.17 -0.90 975,993