ADNT: Adient plc

As of Thursday, October 9th, 2025

$ 23.39

-1.02 -4.18%

Open: 24.24
High: 24.24
Low: 22.91
Volume: 749,495
Previous Close on Wednesday, October 8th, 2025

$ 24.41

+0.12 +0.49%

Open: 24.31
High: 24.80
Low: 24.25
Volume: 873,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 24.24 24.24 22.91 23.39 749,495 -1.02 -4.18
2025-10-08 24.31 24.80 24.25 24.41 873,803 +0.12 +0.49
2025-10-07 25.52 25.54 23.50 24.29 1,567,808 -1.49 -5.78
2025-10-06 26.12 26.12 25.65 25.78 777,283 -0.09 -0.35
2025-10-03 25.10 26.16 25.01 25.87 1,256,181 +1.01 +4.06
2025-10-02 24.57 25.03 24.45 24.86 649,561 +0.46 +1.89
2025-10-01 23.93 24.55 23.84 24.40 714,081 +0.32 +1.33
2025-09-30 24.19 24.39 23.79 24.08 470,084 -0.19 -0.78
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 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -1.47 -5.91 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -12.42 24.75
10D 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -1.32 -5.34 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -12.42 24.60
20D 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -1.25 -5.07 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -12.42 24.53
WTD 26.12
On 2025-10-06		 22.91
On 2025-10-09		 -2.48 -9.59 26.12
On 2025-10-06		 22.91
On 2025-10-09		 -12.29 24.47
MTD 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -0.69 -2.87 26.16
On 2025-10-03		 22.91
On 2025-10-09		 -12.42 24.71
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

10.57 -0.18 -1.67 520,672
LFUS

Littelfuse Inc.

255.78 -3.12 -1.21 96,084
AMAT

Applied Materials Inc.

220.30 +2.79 +1.28 6,681,740
IP

International Paper Co

46.42 -0.24 -0.51 3,038,445
ADNT

Adient plc

23.39 -1.02 -4.18 749,495