ADNT: Adient plc

As of Friday, July 25th, 2025

$ 22.73

-- 0 0%

Open: 22.84
High: 22.84
Low: 22.04
Volume: 992,383
Previous Close on Thursday, July 24th, 2025

$ 22.73

-0.39 -1.69%

Open: 22.40
High: 23.09
Low: 22.19
Volume: 1,122,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 22.84 22.84 22.04 22.73 992,383 0.00 0.00
2025-07-24 22.40 23.09 22.19 22.73 1,122,724 -0.39 -1.69
2025-07-23 22.68 23.25 22.45 23.12 1,438,223 +0.85 +3.82
2025-07-22 22.07 22.46 21.58 22.27 1,058,781 +0.14 +0.63
2025-07-21 22.07 22.51 21.89 22.13 1,193,415 +0.38 +1.75
2025-07-18 22.21 22.41 21.46 21.75 1,125,824 -0.30 -1.36
2025-07-17 22.34 22.75 22.04 22.05 1,112,940 -0.33 -1.47
2025-07-16 22.61 22.66 22.12 22.38 957,298 +0.15 +0.67
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 23.25
On 2025-07-23		 21.58
On 2025-07-22		 0.98 4.51 23.25
On 2025-07-23		 22.04
On 2025-07-25		 -5.20 22.60
10D 23.25
On 2025-07-23		 21.46
On 2025-07-18		 0.00 0.00 23.21
On 2025-07-15		 21.46
On 2025-07-18		 -7.54 22.44
20D 23.35
On 2025-07-10		 19.31
On 2025-06-30		 3.02 15.32 23.35
On 2025-07-10		 21.46
On 2025-07-18		 -8.09 22.07
WTD 23.25
On 2025-07-23		 21.58
On 2025-07-22		 0.98 4.51 23.25
On 2025-07-23		 22.04
On 2025-07-25		 -5.20 22.60
MTD 23.35
On 2025-07-10		 19.32
On 2025-07-01		 3.27 16.80 23.35
On 2025-07-10		 21.46
On 2025-07-18		 -8.09 22.35
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

230.34 +2.03 +0.89 252,045
IP

International Paper Co

55.68 +0.88 +1.61 3,587,544
ADNT

Adient plc

22.73 0.00 0.00 992,383