ADNT: Adient plc

As of Wednesday, November 19th, 2025

$ 18.76

-0.14 -0.74%

Open: 19.06
High: 19.11
Low: 18.57
Volume: 1,136,251
Previous Close on Tuesday, November 18th, 2025

$ 18.90

-0.15 -0.79%

Open: 18.79
High: 19.42
Low: 18.76
Volume: 1,095,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 19.06 19.11 18.57 18.76 1,136,251 -0.14 -0.74
2025-11-18 18.79 19.42 18.76 18.90 1,095,343 -0.15 -0.79
2025-11-17 19.94 19.94 18.95 19.05 1,681,823 -0.97 -4.85
2025-11-14 20.75 20.87 19.92 20.02 1,475,890 -1.13 -5.34
2025-11-13 21.00 21.78 20.92 21.15 1,315,762 +0.05 +0.24
2025-11-12 20.60 21.54 20.46 21.10 1,453,230 +0.55 +2.68
2025-11-11 19.87 20.57 19.82 20.55 1,067,315 +0.83 +4.21
2025-11-10 20.02 20.08 19.48 19.72 1,371,388 +0.10 +0.51
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 21.78
On 2025-11-13		 18.57
On 2025-11-19		 -2.34 -11.09 21.78
On 2025-11-13		 18.57
On 2025-11-19		 -14.74 19.58
10D 21.78
On 2025-11-13		 18.57
On 2025-11-19		 -1.22 -6.11 21.78
On 2025-11-13		 18.57
On 2025-11-19		 -14.74 19.79
20D 24.39
On 2025-10-24		 18.57
On 2025-11-19		 -4.64 -19.83 24.39
On 2025-10-24		 18.57
On 2025-11-19		 -23.86 21.55
WTD 19.94
On 2025-11-17		 18.57
On 2025-11-19		 -1.26 -6.29 19.94
On 2025-11-17		 18.57
On 2025-11-19		 -6.87 18.90
MTD 24.29
On 2025-11-04		 18.57
On 2025-11-19		 -4.43 -19.10 24.29
On 2025-11-04		 18.57
On 2025-11-19		 -23.55 20.46
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

38.62 -0.43 -1.10 2,511,145
NCLH

Norwegian Cruise Line Holdings Ltd.

17.78 -0.06 -0.34 10,880,307
LBRDK

Liberty Broadband Corporation

44.88 -1.49 -3.21 9,405
EBAY

Ebay Inc.

81.28 -0.55 -0.67 4,019,701
ADNT

Adient plc

18.76 -0.14 -0.74 1,136,251