5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
+22.49%
3 MONTH PERFORMANCE
+107.07%
6 MONTH PERFORMANCE
+28.93%
YEAR-TO-DATE PERFORMANCE
+30.88%
1 YEAR PERFORMANCE
-7.70%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $23.11 | $22.47 (-2.77%) | $23.11 | $22.47 | 326.74 K | $1.91 B |
| 07/14/2025 | $23.01 | $22.99 (-0.09%) | $23.08 | $22.50 | 935.90 K | $1.93 B |
| 07/11/2025 | $22.87 | $22.73 (-0.61%) | $23.04 | $22.49 | 789.84 K | $1.91 B |
| 07/10/2025 | $22.63 | $22.87 (1.06%) | $23.35 | $22.60 | 1.14 M | $1.92 B |
| 07/09/2025 | $22.40 | $22.54 (0.63%) | $22.58 | $22.08 | 1.16 M | $1.89 B |
| 07/08/2025 | $22.21 | $22.16 (-0.23%) | $22.64 | $22.11 | 1.47 M | $1.86 B |
| 07/07/2025 | $22.03 | $22.00 (-0.14%) | $22.70 | $21.87 | 1.21 M | $1.85 B |
| 07/03/2025 | $22.18 | $22.38 (0.9%) | $22.61 | $21.90 | 867.91 K | $1.88 B |
| 07/02/2025 | $21.20 | $22.18 (4.62%) | $22.43 | $21.14 | 1.62 M | $1.86 B |
| 07/01/2025 | $19.59 | $21.04 (7.4%) | $21.34 | $19.32 | 1.83 M | $1.77 B |
| 06/30/2025 | $19.62 | $19.46 (-0.82%) | $19.73 | $19.31 | 977.61 K | $1.63 B |
| 06/27/2025 | $19.78 | $19.72 (-0.3%) | $19.91 | $19.48 | 1.04 M | $1.66 B |
| 06/26/2025 | $19.46 | $19.71 (1.28%) | $19.76 | $19.23 | 669.30 K | $1.66 B |
| 06/25/2025 | $19.47 | $19.35 (-0.62%) | $19.62 | $19.06 | 869.86 K | $1.63 B |
| 06/24/2025 | $19.16 | $19.41 (1.3%) | $19.49 | $18.72 | 888.50 K | $1.63 B |
| 06/23/2025 | $18.68 | $18.95 (1.45%) | $19.11 | $18.67 | 1.27 M | $1.59 B |
| 06/20/2025 | $19.09 | $18.87 (-1.15%) | $19.17 | $18.69 | 2.63 M | $1.59 B |
| 06/18/2025 | $18.89 | $18.89 (0%) | $19.28 | $18.86 | 1.37 M | $1.59 B |
| 06/17/2025 | $19.00 | $18.94 (-0.32%) | $19.29 | $18.82 | 1.44 M | $1.59 B |
| 06/16/2025 | $18.65 | $19.14 (2.63%) | $19.20 | $18.52 | 1.70 M | $1.61 B |
| 06/13/2025 | $18.65 | $18.41 (-1.29%) | $18.83 | $18.25 | 1.55 M | $1.55 B |
| 06/12/2025 | $18.33 | $18.97 (3.49%) | $19.07 | $18.32 | 2.36 M | $1.59 B |
| 06/11/2025 | $17.74 | $18.80 (5.98%) | $19.03 | $17.70 | 3.28 M | $1.58 B |
| 06/10/2025 | $16.66 | $17.62 (5.76%) | $17.83 | $16.57 | 1.72 M | $1.48 B |
| 06/09/2025 | $16.45 | $16.47 (0.12%) | $16.86 | $16.14 | 1.14 M | $1.38 B |
| 06/06/2025 | $15.91 | $16.02 (0.69%) | $16.17 | $15.86 | 1.14 M | $1.35 B |
| 06/05/2025 | $15.65 | $15.70 (0.32%) | $15.88 | $15.48 | 1.43 M | $1.32 B |
| 06/04/2025 | $15.80 | $15.67 (-0.82%) | $15.85 | $15.48 | 1.11 M | $1.32 B |
| 06/03/2025 | $15.08 | $15.75 (4.44%) | $15.85 | $14.89 | 1.31 M | $1.32 B |
| 06/02/2025 | $15.57 | $15.17 (-2.57%) | $15.57 | $14.93 | 1.12 M | $1.27 B |
| 05/30/2025 | $15.85 | $15.59 (-1.64%) | $15.92 | $15.57 | 1.24 M | $1.31 B |
| 05/29/2025 | $15.58 | $15.98 (2.57%) | $15.99 | $15.45 | 1.00 M | $1.34 B |
| 05/28/2025 | $15.52 | $15.38 (-0.9%) | $15.62 | $15.31 | 919.80 K | $1.29 B |
| 05/27/2025 | $15.17 | $15.50 (2.18%) | $15.52 | $14.87 | 782.93 K | $1.30 B |
| 05/23/2025 | $14.55 | $14.73 (1.24%) | $14.77 | $14.55 | 1.17 M | $1.24 B |
| 05/22/2025 | $14.86 | $15.00 (0.94%) | $15.08 | $14.61 | 1.42 M | $1.26 B |
| 05/21/2025 | $15.18 | $14.90 (-1.84%) | $15.31 | $14.81 | 1.51 M | $1.25 B |
| 05/20/2025 | $15.60 | $15.49 (-0.71%) | $15.74 | $15.37 | 977.62 K | $1.30 B |
| 05/19/2025 | $15.34 | $15.54 (1.3%) | $15.55 | $15.10 | 1.89 M | $1.31 B |
| 05/16/2025 | $15.59 | $15.82 (1.48%) | $15.97 | $15.57 | 1.39 M | $1.33 B |
| 05/15/2025 | $15.50 | $15.49 (-0.06%) | $15.69 | $15.32 | 1.15 M | $1.30 B |
| 05/14/2025 | $15.79 | $15.87 (0.51%) | $15.97 | $15.61 | 1.32 M | $1.33 B |
| 05/13/2025 | $15.71 | $15.90 (1.21%) | $15.90 | $15.50 | 1.51 M | $1.34 B |
| 05/12/2025 | $15.60 | $15.61 (0.06%) | $16.24 | $15.55 | 2.67 M | $1.31 B |
| 05/09/2025 | $14.01 | $14.67 (4.71%) | $14.83 | $13.93 | 1.99 M | $1.23 B |
| 05/08/2025 | $12.85 | $13.77 (7.16%) | $13.94 | $12.85 | 1.76 M | $1.16 B |
| 05/07/2025 | $13.12 | $12.58 (-4.12%) | $13.16 | $11.89 | 1.48 M | $1.06 B |
| 05/06/2025 | $12.67 | $12.64 (-0.24%) | $12.95 | $12.58 | 1.19 M | $1.07 B |
| 05/05/2025 | $12.68 | $12.87 (1.5%) | $13.07 | $12.45 | 802.54 K | $1.09 B |
| 05/02/2025 | $12.97 | $12.75 (-1.7%) | $13.03 | $12.65 | 715.70 K | $1.08 B |
| 05/01/2025 | $12.71 | $12.65 (-0.47%) | $12.87 | $12.47 | 896.50 K | $1.07 B |
| 04/30/2025 | $12.64 | $12.65 (0.08%) | $12.82 | $12.39 | 1.29 M | $1.07 B |
| 04/29/2025 | $12.47 | $12.92 (3.61%) | $12.97 | $12.47 | 932.13 K | $1.09 B |
| 04/28/2025 | $12.58 | $12.54 (-0.32%) | $12.93 | $12.39 | 750.02 K | $1.06 B |
| 04/25/2025 | $12.51 | $12.57 (0.48%) | $12.64 | $12.34 | 870.00 K | $1.06 B |
| 04/24/2025 | $12.27 | $12.81 (4.4%) | $12.84 | $12.24 | 1.12 M | $1.08 B |
| 04/23/2025 | $12.57 | $12.20 (-2.94%) | $12.81 | $12.19 | 1.11 M | $1.03 B |
| 04/22/2025 | $11.84 | $12.01 (1.44%) | $12.09 | $11.58 | 1.21 M | $1.01 B |
| 04/21/2025 | $11.26 | $11.49 (2.04%) | $11.53 | $11.09 | 1.51 M | $969.76 M |
| 04/17/2025 | $11.00 | $11.43 (3.91%) | $11.51 | $11.00 | 1.24 M | $964.69 M |
| 04/16/2025 | $10.95 | $10.95 (0%) | $11.15 | $10.70 | 1.22 M | $924.18 M |
| 04/15/2025 | $10.71 | $10.89 (1.68%) | $10.89 | $10.39 | 1.60 M | $919.12 M |
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.
