ADNT: Adient plc

As of Thursday, October 30th, 2025

$ 23.16

-0.52 -2.20%

Open: 23.18
High: 23.51
Low: 22.81
Volume: 802,466
Previous Close on Wednesday, October 29th, 2025

$ 23.68

+0.05 +0.21%

Open: 23.63
High: 23.94
Low: 23.45
Volume: 708,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 23.18 23.51 22.81 23.16 802,431 -0.52 -2.20
2025-10-29 23.63 23.94 23.45 23.68 708,187 +0.05 +0.21
2025-10-28 23.47 23.74 23.27 23.63 574,436 +0.04 +0.17
2025-10-27 24.24 24.32 23.53 23.59 793,357 -0.48 -1.99
2025-10-24 24.01 24.39 23.84 24.07 721,745 +0.32 +1.35
2025-10-23 23.56 24.13 23.32 23.75 816,864 +0.35 +1.50
2025-10-22 23.43 23.63 23.20 23.40 522,573 -0.07 -0.30
2025-10-21 23.31 23.84 23.15 23.47 575,248 +0.25 +1.08
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 24.39
On 2025-10-24		 22.81
On 2025-10-30		 -0.59 -2.48 24.39
On 2025-10-24		 22.81
On 2025-10-30		 -6.48 23.63
10D 24.39
On 2025-10-24		 22.56
On 2025-10-17		 0.08 0.35 24.39
On 2025-10-24		 22.81
On 2025-10-30		 -6.48 23.48
20D 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -1.70 -6.84 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -15.86 23.64
WTD 24.32
On 2025-10-27		 22.81
On 2025-10-30		 -0.91 -3.78 24.32
On 2025-10-27		 22.81
On 2025-10-30		 -6.19 23.52
MTD 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -0.92 -3.82 26.16
On 2025-10-03		 22.01
On 2025-10-14		 -15.86 23.73
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

40.70 -1.07 -2.56 2,717,069
NCLH

Norwegian Cruise Line Holdings Ltd.

22.22 0.00 0.00 16,733,764
LBRDK

Liberty Broadband Corporation

53.20 -2.41 -4.33 1,495,153
EBAY

Ebay Inc.

83.73 -15.81 -15.88 15,984,076
ADNT

Adient plc

23.16 -0.52 -2.20 802,466