ADNT: Adient plc

As of Wednesday, July 1st, 2026

$ 18.14

-0.24 -1.31%

Open: 18.10
High: 18.50
Low: 17.68
Volume: 1,300,890
Previous Close on Tuesday, June 30th, 2026

$ 18.38

+0.20 +1.10%

Open: 18.09
High: 18.78
Low: 18.09
Volume: 1,083,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 18.10 18.50 17.68 18.14 1,300,890 -0.24 -1.31
2026-06-30 18.09 18.78 18.09 18.38 1,083,800 +0.20 +1.10
2026-06-29 19.96 19.96 18.00 18.18 1,480,014 -1.83 -9.15
2026-06-26 20.12 20.58 19.46 20.01 2,811,950 -0.28 -1.38
2026-06-25 20.73 21.04 20.25 20.29 782,577 +0.02 +0.10
2026-06-24 20.42 20.72 19.93 20.27 721,287 -0.22 -1.07
2026-06-23 20.12 20.55 20.00 20.49 79,759 -0.10 -0.49
2026-06-22 20.50 20.89 20.31 20.59 877,618 -0.16 -0.77
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 21.04
On 2026-06-25		 17.68
On 2026-07-01		 -2.13 -10.51 21.04
On 2026-06-25		 17.68
On 2026-07-01		 -15.95 19.00
10D 22.04
On 2026-06-17		 17.68
On 2026-07-01		 -3.45 -15.98 22.04
On 2026-06-17		 17.68
On 2026-07-01		 -19.78 19.75
20D 23.98
On 2026-06-15		 17.68
On 2026-07-01		 -4.65 -20.40 23.98
On 2026-06-15		 17.68
On 2026-07-01		 -26.27 21.02
WTD 19.96
On 2026-06-29		 17.68
On 2026-07-01		 -1.87 -9.35 19.96
On 2026-06-29		 17.68
On 2026-07-01		 -11.42 18.23
MTD 18.50
On 2026-07-01		 17.68
On 2026-07-01		 -0.24 -1.31 -- -- -- 18.14
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

470.51 -35.08 -6.94 458,461
AMCX

AMC Networks Inc.

10.51 +0.53 +5.31 551,018
CVBF

CVB Financial Corp.

23.11 +0.56 +2.48 2,061,494
UXIN

Uxin Limited

1.94 +0.39 +25.16 2,958,849
ADNT

Adient plc

18.14 -0.24 -1.31 1,300,890