ADNT: Adient plc

As of Friday, May 22nd, 2026

$ 21.58

+0.58 +2.76%

Open: 21.16
High: 21.75
Low: 21.07
Volume: 420,456
Previous Close on Thursday, May 21st, 2026

$ 21.00

+0.40 +1.94%

Open: 20.29
High: 21.07
Low: 20.12
Volume: 526,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 21.16 21.75 21.07 21.58 420,456 +0.58 +2.76
2026-05-21 20.29 21.07 20.12 21.00 526,461 +0.40 +1.94
2026-05-20 19.76 20.61 19.43 20.60 776,838 +0.93 +4.73
2026-05-19 20.37 20.37 19.59 19.67 1,138,710 -0.97 -4.70
2026-05-18 20.93 21.19 20.28 20.64 840,741 -0.20 -0.96
2026-05-15 22.16 22.16 20.76 20.84 1,065,781 -1.69 -7.50
2026-05-14 22.30 22.84 21.96 22.53 682,289 +0.50 +2.27
2026-05-13 22.09 22.87 21.93 22.03 1,139,142 0.00 0.00
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 21.75
On 2026-05-22		 19.43
On 2026-05-20		 0.74 3.55 21.19
On 2026-05-18		 19.43
On 2026-05-20		 -8.31 20.70
10D 22.87
On 2026-05-11		 19.43
On 2026-05-20		 -1.20 -5.27 22.87
On 2026-05-11		 19.43
On 2026-05-20		 -15.04 21.30
20D 23.04
On 2026-05-07		 19.43
On 2026-05-20		 -0.56 -2.53 23.04
On 2026-05-07		 19.43
On 2026-05-20		 -15.67 21.36
WTD 21.75
On 2026-05-22		 19.43
On 2026-05-20		 0.74 3.55 21.19
On 2026-05-18		 19.43
On 2026-05-20		 -8.31 20.70
MTD 23.04
On 2026-05-07		 19.43
On 2026-05-20		 0.53 2.52 23.04
On 2026-05-07		 19.43
On 2026-05-20		 -15.67 21.40
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SSKN

STRATA Skin Sciences Inc.

0.15 +0.00 +0.57 87,496
CVBF

CVB Financial Corp.

20.35 +0.03 +0.15 1,497,714
UXIN

Uxin Limited

2.15 -0.05 -2.27 287,148
IDCC

InterDigital Inc.

260.98 -6.12 -2.29 213,171
ADNT

Adient plc

21.58 +0.58 +2.76 420,456