ADNT: Adient plc

As of Friday, September 12th, 2025

$ 23.99

-0.65 -2.64%

Open: 24.50
High: 24.57
Low: 23.93
Volume: 703,201
Previous Close on Thursday, September 11th, 2025

$ 24.64

+0.95 +4.01%

Open: 23.64
High: 24.65
Low: 23.64
Volume: 1,464,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 24.50 24.57 23.93 23.99 703,198 -0.65 -2.64
2025-09-11 23.64 24.65 23.64 24.64 1,464,534 +0.95 +4.01
2025-09-10 23.78 23.87 23.26 23.69 872,127 -0.37 -1.54
2025-09-09 24.58 24.58 23.96 24.06 872,875 -0.47 -1.92
2025-09-08 24.77 24.82 24.07 24.53 964,958 -0.05 -0.20
2025-09-05 24.54 24.90 24.33 24.58 905,666 +0.13 +0.53
2025-09-04 24.18 24.46 23.90 24.45 854,688 +0.19 +0.78
2025-09-03 24.15 24.63 24.03 24.26 1,154,684 -0.19 -0.78
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 24.82
On 2025-09-08		 23.26
On 2025-09-10		 -0.59 -2.40 24.82
On 2025-09-08		 23.26
On 2025-09-10		 -6.29 24.18
10D 25.22
On 2025-08-29		 23.26
On 2025-09-10		 -1.09 -4.35 25.22
On 2025-08-29		 23.26
On 2025-09-10		 -7.75 24.35
20D 25.84
On 2025-08-27		 22.93
On 2025-08-20		 0.04 0.17 25.84
On 2025-08-27		 23.26
On 2025-09-10		 -9.98 24.29
WTD 24.82
On 2025-09-08		 23.26
On 2025-09-10		 -0.59 -2.40 24.82
On 2025-09-08		 23.26
On 2025-09-10		 -6.29 24.18
MTD 24.90
On 2025-09-05		 23.26
On 2025-09-10		 -0.81 -3.27 24.90
On 2025-09-05		 23.26
On 2025-09-10		 -6.60 24.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

63.70 +0.36 +0.57 3,383,900
FBRT

Franklin BSP Realty Trust Inc.

11.36 -0.16 -1.39 288,008
LFUS

Littelfuse Inc.

263.96 -7.21 -2.66 137,257
IP

International Paper Co

45.99 -0.54 -1.16 2,238,306
ADNT

Adient plc

23.99 -0.65 -2.64 703,201