ADNT: Adient plc

As of Friday, October 30th, 2026

$ 16.69

-0.66 -3.80%

Open: 17.30
High: 17.50
Low: 16.53
Volume: 1,544,434
Previous Close on Thursday, October 29th, 2026

$ 17.35

+0.09 +0.52%

Open: 17.31
High: 17.70
Low: 16.93
Volume: 1,171,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 17.30 17.50 16.53 16.69 1,544,434 -0.66 -3.80
2026-10-29 17.31 17.70 16.93 17.35 1,171,086 +0.09 +0.52
2026-10-28 16.70 17.29 16.44 17.26 1,332,991 +0.40 +2.37
2026-10-27 16.92 16.98 16.56 16.86 1,327,320 +0.11 +0.66
2026-10-26 16.61 16.95 16.52 16.75 799,532 +0.14 +0.84
2026-10-23 16.76 16.86 15.91 16.61 864,407 -0.58 -3.37
2026-10-22 16.89 17.43 16.75 17.19 742,393 +0.07 +0.41
2026-10-21 17.57 17.68 17.05 17.12 756,013 -0.47 -2.67
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 17.70
On 2026-10-29		 16.44
On 2026-10-28		 0.08 0.48 17.70
On 2026-10-29		 16.53
On 2026-10-30		 -6.61 16.98
10D 17.88
On 2026-10-19		 15.91
On 2026-10-23		 -1.25 -6.97 17.88
On 2026-10-19		 15.91
On 2026-10-23		 -11.02 17.10
20D 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -0.62 -3.58 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -15.06 17.37
WTD 17.70
On 2026-10-29		 16.44
On 2026-10-28		 0.08 0.48 17.70
On 2026-10-29		 16.53
On 2026-10-30		 -6.61 16.98
MTD 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -0.15 -0.89 18.73
On 2026-10-16		 15.91
On 2026-10-23		 -15.06 17.38
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

16.69 -0.66 -3.80 1,544,434