ADNT: Adient plc

As of Tuesday, February 10th, 2026

$ 25.93

-0.10 -0.38%

Open: 25.95
High: 26.40
Low: 25.86
Volume: 866,964
Previous Close on Monday, February 9th, 2026

$ 26.03

-0.43 -1.63%

Open: 26.20
High: 26.46
Low: 25.71
Volume: 1,175,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 25.95 26.40 25.86 25.93 866,964 -0.10 -0.38
2026-02-09 26.20 26.46 25.71 26.03 1,175,188 -0.43 -1.63
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
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		 21.60
On 2026-02-04		 4.87 23.12 26.75
On 2026-02-06		 25.71
On 2026-02-09		 -3.89 25.58
10D 26.75
On 2026-02-06		 20.32
On 2026-01-30		 3.70 16.64 22.45
On 2026-01-28		 20.32
On 2026-01-30		 -9.49 23.33
20D 26.75
On 2026-02-06		 20.32
On 2026-01-30		 5.15 24.78 23.76
On 2026-01-15		 20.32
On 2026-01-30		 -14.48 22.72
WTD 26.46
On 2026-02-09		 25.71
On 2026-02-09		 -0.53 -2.00 26.46
On 2026-02-09		 25.86
On 2026-02-10		 -2.27 25.98
MTD 26.75
On 2026-02-06		 20.66
On 2026-02-03		 5.13 24.66 21.95
On 2026-02-02		 20.66
On 2026-02-03		 -5.88 24.27
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

25.93 -0.10 -0.38 866,964