5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-22.82%
6 MONTH PERFORMANCE
+20.83%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
-2.67%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.28 | $18.97 (-1.61%) | $19.28 | $18.84 | 893.30 K | $1.58 B |
| 12/03/2025 | $18.92 | $19.23 (1.64%) | $19.76 | $18.86 | 986.40 K | $1.61 B |
| 12/02/2025 | $19.47 | $18.86 (-3.13%) | $19.47 | $18.76 | 888.41 K | $1.57 B |
| 12/01/2025 | $19.13 | $19.18 (0.26%) | $19.56 | $19.00 | 1.32 M | $1.60 B |
| 11/28/2025 | $19.45 | $19.46 (0.05%) | $19.70 | $19.37 | 655.60 K | $1.62 B |
| 11/26/2025 | $19.23 | $19.60 (1.92%) | $19.84 | $19.23 | 1.27 M | $1.64 B |
| 11/25/2025 | $19.55 | $19.53 (-0.1%) | $19.90 | $19.40 | 1.24 M | $1.63 B |
| 11/24/2025 | $18.94 | $19.37 (2.27%) | $19.57 | $18.74 | 1.77 M | $1.62 B |
| 11/21/2025 | $17.76 | $18.93 (6.59%) | $18.99 | $17.76 | 1.18 M | $1.58 B |
| 11/20/2025 | $18.97 | $17.80 (-6.17%) | $19.37 | $17.70 | 1.34 M | $1.49 B |
| 11/19/2025 | $19.06 | $18.76 (-1.57%) | $19.11 | $18.57 | 1.14 M | $1.57 B |
| 11/18/2025 | $18.79 | $18.90 (0.59%) | $19.42 | $18.76 | 1.10 M | $1.58 B |
| 11/17/2025 | $19.94 | $19.05 (-4.46%) | $19.94 | $18.95 | 1.68 M | $1.59 B |
| 11/14/2025 | $20.75 | $20.02 (-3.52%) | $20.87 | $19.92 | 1.50 M | $1.67 B |
| 11/13/2025 | $21.00 | $21.15 (0.71%) | $21.78 | $20.92 | 1.32 M | $1.77 B |
| 11/12/2025 | $20.60 | $21.10 (2.43%) | $21.54 | $20.46 | 1.74 M | $1.76 B |
| 11/11/2025 | $19.87 | $20.55 (3.42%) | $20.57 | $19.82 | 1.07 M | $1.72 B |
| 11/10/2025 | $20.02 | $19.72 (-1.5%) | $20.08 | $19.48 | 1.37 M | $1.65 B |
| 11/07/2025 | $19.07 | $19.62 (2.88%) | $20.02 | $18.89 | 1.84 M | $1.64 B |
| 11/06/2025 | $19.99 | $18.98 (-5.05%) | $20.03 | $18.86 | 2.37 M | $1.58 B |
| 11/05/2025 | $21.61 | $19.98 (-7.54%) | $21.74 | $18.72 | 2.22 M | $1.67 B |
| 11/04/2025 | $24.00 | $23.99 (-0.04%) | $24.29 | $23.47 | 939.50 K | $2.00 B |
| 11/03/2025 | $23.50 | $24.20 (2.98%) | $24.26 | $23.50 | 1.09 M | $2.02 B |
| 10/31/2025 | $23.21 | $23.19 (-0.09%) | $23.34 | $22.60 | 687.73 K | $1.94 B |
| 10/30/2025 | $23.18 | $23.16 (-0.09%) | $23.51 | $22.81 | 819.20 K | $1.93 B |
| 10/29/2025 | $23.63 | $23.68 (0.21%) | $23.94 | $23.45 | 726.64 K | $1.98 B |
| 10/28/2025 | $23.47 | $23.63 (0.68%) | $23.74 | $23.27 | 574.44 K | $1.97 B |
| 10/27/2025 | $24.24 | $23.59 (-2.68%) | $24.32 | $23.53 | 793.40 K | $1.97 B |
| 10/24/2025 | $24.01 | $24.07 (0.25%) | $24.39 | $23.84 | 721.75 K | $2.01 B |
| 10/23/2025 | $23.56 | $23.75 (0.81%) | $24.13 | $23.32 | 816.90 K | $1.98 B |
| 10/22/2025 | $23.43 | $23.40 (-0.13%) | $23.63 | $23.20 | 522.60 K | $1.95 B |
| 10/21/2025 | $23.31 | $23.47 (0.69%) | $23.84 | $23.15 | 575.25 K | $1.96 B |
| 10/20/2025 | $23.29 | $23.22 (-0.3%) | $23.45 | $22.92 | 629.40 K | $1.94 B |
| 10/17/2025 | $22.67 | $22.82 (0.66%) | $23.14 | $22.56 | 788.74 K | $1.91 B |
| 10/16/2025 | $23.26 | $23.08 (-0.77%) | $23.26 | $22.70 | 822.80 K | $1.93 B |
| 10/15/2025 | $23.19 | $23.21 (0.09%) | $23.74 | $23.16 | 567.10 K | $1.94 B |
| 10/14/2025 | $22.15 | $22.97 (3.7%) | $23.07 | $22.01 | 1.06 M | $1.92 B |
| 10/13/2025 | $22.81 | $22.53 (-1.23%) | $22.89 | $22.32 | 903.30 K | $1.88 B |
| 10/10/2025 | $23.59 | $22.43 (-4.92%) | $23.69 | $22.31 | 1.06 M | $1.87 B |
| 10/09/2025 | $24.24 | $23.39 (-3.51%) | $24.24 | $22.91 | 749.59 K | $1.95 B |
| 10/08/2025 | $24.31 | $24.41 (0.41%) | $24.80 | $24.25 | 873.88 K | $2.04 B |
| 10/07/2025 | $25.52 | $24.29 (-4.82%) | $25.54 | $23.50 | 1.57 M | $2.03 B |
| 10/06/2025 | $26.12 | $25.78 (-1.3%) | $26.12 | $25.65 | 777.60 K | $2.15 B |
| 10/03/2025 | $25.10 | $25.87 (3.07%) | $26.16 | $25.01 | 1.26 M | $2.16 B |
| 10/02/2025 | $24.57 | $24.86 (1.18%) | $25.03 | $24.45 | 649.64 K | $2.08 B |
| 10/01/2025 | $23.93 | $24.40 (1.96%) | $24.55 | $23.84 | 715.32 K | $2.04 B |
| 09/30/2025 | $24.19 | $24.08 (-0.45%) | $24.39 | $23.79 | 470.20 K | $2.01 B |
| 09/29/2025 | $24.82 | $24.27 (-2.22%) | $24.82 | $23.93 | 623.74 K | $2.03 B |
| 09/26/2025 | $24.62 | $24.64 (0.08%) | $25.08 | $24.25 | 799.33 K | $2.06 B |
| 09/25/2025 | $25.05 | $24.71 (-1.36%) | $25.25 | $24.38 | 1.04 M | $2.06 B |
| 09/24/2025 | $24.43 | $24.32 (-0.45%) | $24.70 | $24.19 | 504.43 K | $2.03 B |
| 09/23/2025 | $24.61 | $24.45 (-0.65%) | $25.31 | $24.44 | 957.40 K | $2.04 B |
| 09/22/2025 | $24.59 | $24.57 (-0.08%) | $24.70 | $24.28 | 1.16 M | $2.05 B |
| 09/19/2025 | $25.22 | $24.59 (-2.5%) | $25.26 | $24.31 | 2.58 M | $2.05 B |
| 09/18/2025 | $24.58 | $25.22 (2.6%) | $25.50 | $24.31 | 1.43 M | $2.11 B |
| 09/17/2025 | $24.17 | $24.45 (1.16%) | $25.36 | $23.98 | 994.84 K | $2.04 B |
| 09/16/2025 | $24.19 | $24.16 (-0.12%) | $24.24 | $23.51 | 798.00 K | $2.02 B |
| 09/15/2025 | $24.26 | $24.23 (-0.12%) | $24.37 | $23.93 | 810.50 K | $2.02 B |
| 09/12/2025 | $24.50 | $23.99 (-2.08%) | $24.57 | $23.93 | 703.42 K | $2.00 B |
| 09/11/2025 | $23.64 | $24.64 (4.23%) | $24.65 | $23.64 | 1.46 M | $2.06 B |
| 09/10/2025 | $23.78 | $23.69 (-0.38%) | $23.87 | $23.26 | 872.16 K | $1.98 B |
| 09/09/2025 | $24.58 | $24.06 (-2.12%) | $24.58 | $23.96 | 872.90 K | $2.01 B |
| 09/08/2025 | $24.77 | $24.53 (-0.97%) | $24.82 | $24.07 | 965.00 K | $2.05 B |
| 09/05/2025 | $24.54 | $24.58 (0.16%) | $24.90 | $24.33 | 905.72 K | $2.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
