ADNT: Adient plc

As of Friday, August 22nd, 2025

$ 24.86

+1.29 +5.47%

Open: 23.76
High: 24.96
Low: 23.68
Volume: 1,204,274
Previous Close on Thursday, August 21st, 2025

$ 23.57

+0.45 +1.95%

Open: 23.48
High: 23.71
Low: 23.15
Volume: 1,218,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 23.76 24.96 23.68 24.86 1,204,274 +1.29 +5.47
2025-08-21 23.48 23.71 23.15 23.57 1,218,650 +0.45 +1.95
2025-08-20 22.96 23.37 22.93 23.12 831,217 -0.14 -0.60
2025-08-19 23.29 23.62 23.14 23.26 665,960 +0.20 +0.87
2025-08-18 23.50 23.63 23.03 23.06 1,025,469 -0.56 -2.37
2025-08-15 24.03 24.13 23.57 23.62 803,597 -0.33 -1.38
2025-08-14 23.71 24.16 23.30 23.95 1,057,887 -0.07 -0.29
2025-08-13 22.90 24.13 22.81 24.02 1,426,498 +1.09 +4.75
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 24.96
On 2025-08-22		 22.93
On 2025-08-20		 1.24 5.25 23.63
On 2025-08-18		 22.93
On 2025-08-20		 -2.96 23.57
10D 24.96
On 2025-08-22		 21.76
On 2025-08-11		 2.87 13.05 24.16
On 2025-08-14		 22.93
On 2025-08-20		 -5.09 23.43
20D 24.96
On 2025-08-22		 20.48
On 2025-08-01		 2.13 9.37 22.98
On 2025-07-28		 20.48
On 2025-08-01		 -10.88 22.74
WTD 24.96
On 2025-08-22		 22.93
On 2025-08-20		 1.24 5.25 23.63
On 2025-08-18		 22.93
On 2025-08-20		 -2.96 23.57
MTD 24.96
On 2025-08-22		 20.48
On 2025-08-01		 3.42 15.95 23.89
On 2025-08-06		 21.76
On 2025-08-11		 -8.91 22.94
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

62.40 -0.07 -0.11 3,856,695
FBRT

Franklin BSP Realty Trust Inc.

11.32 +0.28 +2.54 566,708
LFUS

Littelfuse Inc.

262.94 +12.83 +5.13 210,136
IP

International Paper Co

48.89 +0.86 +1.79 3,675,896
ADNT

Adient plc

24.86 +1.29 +5.47 1,204,274