ADNT: Adient plc

As of Friday, February 6th, 2026

$ 26.46

+1.25 +4.96%

Open: 25.16
High: 26.75
Low: 25.16
Volume: 1,369,256
Previous Close on Thursday, February 5th, 2026

$ 25.21

+0.95 +3.92%

Open: 25.00
High: 25.64
Low: 24.58
Volume: 2,054,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 25.16 26.75 25.16 26.46 1,369,256 +1.25 +4.96
2026-02-05 25.00 25.64 24.58 25.21 2,054,413 +0.95 +3.92
2026-02-04 22.84 24.61 21.60 24.26 2,221,918 +3.20 +15.19
2026-02-03 20.90 21.64 20.66 21.06 892,985 +0.11 +0.53
2026-02-02 20.93 21.95 20.85 20.95 1,317,454 +0.15 +0.72
2026-01-30 20.60 20.87 20.32 20.80 1,042,605 -0.24 -1.14
2026-01-29 21.79 22.02 20.87 21.04 863,143 -0.55 -2.55
2026-01-28 22.24 22.45 21.58 21.59 876,822 -0.64 -2.88
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 26.75
On 2026-02-06		 20.66
On 2026-02-03		 5.66 27.21 21.95
On 2026-02-02		 20.66
On 2026-02-03		 -5.88 23.59
10D 26.75
On 2026-02-06		 20.32
On 2026-01-30		 4.85 22.44 22.45
On 2026-01-28		 20.32
On 2026-01-30		 -9.49 22.50
20D 26.75
On 2026-02-06		 20.01
On 2026-01-09		 6.10 29.96 23.76
On 2026-01-15		 20.32
On 2026-01-30		 -14.48 22.20
WTD 26.75
On 2026-02-06		 20.66
On 2026-02-03		 5.66 27.21 21.95
On 2026-02-02		 20.66
On 2026-02-03		 -5.88 23.59
MTD 26.75
On 2026-02-06		 20.66
On 2026-02-03		 5.66 27.21 21.95
On 2026-02-02		 20.66
On 2026-02-03		 -5.88 23.59
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

127.33 +7.45 +6.22
IDCC

InterDigital Inc.

371.08 +26.03 +7.54 389,564
ADNT

Adient plc

26.46 +1.25 +4.96 1,369,256