ADNT: Adient plc

As of Friday, October 9th, 2026

$ 17.42

-0.20 -1.14%

Open: 17.56
High: 17.72
Low: 17.27
Volume: 684,542
Previous Close on Thursday, October 8th, 2026

$ 17.62

+0.07 +0.40%

Open: 17.53
High: 17.63
Low: 17.15
Volume: 883,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 17.56 17.72 17.27 17.42 684,542 -0.20 -1.14
2026-10-08 17.53 17.63 17.15 17.62 883,268 +0.07 +0.40
2026-10-07 17.38 17.73 17.06 17.55 1,287,304 +0.04 +0.23
2026-10-06 17.43 17.81 17.18 17.51 792,624 +0.27 +1.57
2026-10-05 17.39 17.84 17.17 17.24 845,035 -0.07 -0.40
2026-10-02 17.77 17.83 17.25 17.31 822,943 -0.26 -1.48
2026-10-01 16.79 17.85 16.51 17.57 1,305,792 +0.73 +4.33
2026-09-30 17.27 17.78 16.84 16.84 906,982 -0.33 -1.92
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 17.84
On 2026-10-05		 17.06
On 2026-10-07		 0.11 0.64 17.84
On 2026-10-05		 17.06
On 2026-10-07		 -4.35 17.47
10D 17.85
On 2026-10-01		 16.51
On 2026-10-01		 -0.21 -1.19 17.59
On 2026-09-28		 16.72
On 2026-09-29		 -4.92 17.33
20D 19.34
On 2026-09-15		 16.51
On 2026-10-01		 -1.82 -9.46 19.34
On 2026-09-15		 16.51
On 2026-10-01		 -14.63 17.66
WTD 17.84
On 2026-10-05		 17.06
On 2026-10-07		 0.11 0.64 17.84
On 2026-10-05		 17.06
On 2026-10-07		 -4.35 17.47
MTD 17.85
On 2026-10-01		 16.51
On 2026-10-01		 0.58 3.44 17.85
On 2026-10-01		 17.06
On 2026-10-07		 -4.41 17.46
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

17.42 -0.20 -1.14 684,542