ADNT: Adient plc

As of Thursday, June 11th, 2026

$ 22.44

+0.72 +3.31%

Open: 21.83
High: 22.54
Low: 21.15
Volume: 1,118,359
Previous Close on Wednesday, June 10th, 2026

$ 21.72

-0.25 -1.14%

Open: 21.76
High: 22.09
Low: 21.52
Volume: 1,109,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 21.83 22.54 21.15 22.44 1,118,359 +0.72 +3.31
2026-06-10 21.76 22.09 21.52 21.72 1,109,152 -0.25 -1.14
2026-06-09 22.68 22.92 21.61 21.97 1,139,252 -0.36 -1.61
2026-06-08 22.03 22.82 22.01 22.33 893,715 +0.26 +1.18
2026-06-05 22.51 22.87 21.89 22.07 771,866 -0.76 -3.33
2026-06-04 22.40 23.17 22.40 22.83 1,347,509 +0.41 +1.83
2026-06-03 22.16 23.23 21.83 22.42 1,607,877 -0.37 -1.62
2026-06-02 22.69 23.24 22.52 22.79 964,653 +0.09 +0.40
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 22.92
On 2026-06-09		 21.15
On 2026-06-11		 -0.39 -1.71 22.92
On 2026-06-09		 21.15
On 2026-06-11		 -7.72 22.11
10D 24.07
On 2026-05-29		 21.15
On 2026-06-11		 -1.30 -5.48 24.07
On 2026-05-29		 21.15
On 2026-06-11		 -12.13 22.41
20D 24.70
On 2026-05-27		 19.43
On 2026-05-20		 0.41 1.86 24.70
On 2026-05-27		 21.15
On 2026-06-11		 -14.36 22.08
WTD 22.92
On 2026-06-09		 21.15
On 2026-06-11		 0.37 1.68 22.92
On 2026-06-09		 21.15
On 2026-06-11		 -7.72 22.12
MTD 23.24
On 2026-06-02		 21.15
On 2026-06-11		 -0.42 -1.84 23.24
On 2026-06-02		 21.15
On 2026-06-11		 -8.99 22.36
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
NOC

Northrop Grumman Corp

552.52 +10.38 +1.91 889,058
ALKS

Alkermes plc

44.92 +1.08 +2.46 2,244,759
CVBF

CVB Financial Corp.

20.92 +0.05 +0.24 1,135,981
ADNT

Adient plc

22.44 +0.72 +3.31 1,118,359