ADNT: Adient plc

As of Tuesday, July 21st, 2026

$ 19.92

+0.27 +1.37%

Open: 19.79
High: 20.35
Low: 19.73
Volume: 1,063,941
Previous Close on Monday, July 20th, 2026

$ 19.65

-0.14 -0.71%

Open: 20.05
High: 20.05
Low: 19.51
Volume: 75,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 19.79 20.35 19.73 19.92 1,063,941 +0.27 +1.37
2026-07-20 20.05 20.05 19.51 19.65 75,274 -0.14 -0.71
2026-07-17 20.07 20.39 19.45 19.79 792,097 -0.82 -3.98
2026-07-16 19.88 20.63 19.88 20.61 1,030,954 +0.68 +3.41
2026-07-15 19.53 20.15 19.50 19.93 641,388 +0.67 +3.48
2026-07-14 19.51 19.60 18.89 19.26 759,815 +0.06 +0.31
2026-07-13 19.69 19.98 19.09 19.20 878,257 -0.76 -3.81
2026-07-10 19.60 20.30 19.51 19.96 758,248 +0.47 +2.41
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 20.63
On 2026-07-16		 19.45
On 2026-07-17		 0.66 3.43 20.63
On 2026-07-16		 19.45
On 2026-07-17		 -5.70 19.98
10D 20.63
On 2026-07-16		 18.12
On 2026-07-08		 0.72 3.75 20.30
On 2026-07-10		 18.89
On 2026-07-14		 -6.92 19.63
20D 21.04
On 2026-06-25		 17.68
On 2026-07-01		 -0.67 -3.25 21.04
On 2026-06-25		 17.68
On 2026-07-01		 -15.95 19.47
WTD 20.35
On 2026-07-21		 19.51
On 2026-07-20		 0.13 0.66 20.05
On 2026-07-20		 20.05
On 2026-07-20		 0.00 19.79
MTD 20.63
On 2026-07-16		 17.68
On 2026-07-01		 1.54 8.38 19.64
On 2026-07-07		 18.12
On 2026-07-08		 -7.74 19.42
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ALKS

Alkermes plc

52.85 +1.13 +2.18 1,174,776
WWD

Woodward Inc.

406.87 +16.12 +4.13 65,138
AEIS

Advanced Energy Industries Inc.

303.71 +23.04 +8.21 648,335
FCPT

Four Corners Property Trust Inc.

26.38 -0.11 -0.42 559,816
ADNT

Adient plc

19.92 +0.27 +1.37 1,063,941