5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+23.20%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-18.95%
YEAR-TO-DATE PERFORMANCE
-9.55%
1 YEAR PERFORMANCE
-44.81%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/14/2025 | $10.60 | $10.96 (3.4%) | $11.17 | $10.18 | 2.01 M | $925.02 M |
| 04/11/2025 | $10.56 | $10.40 (-1.52%) | $10.79 | $10.04 | 1.53 M | $877.76 M |
| 04/10/2025 | $11.42 | $10.59 (-7.27%) | $11.55 | $10.32 | 2.29 M | $893.80 M |
| 04/09/2025 | $10.27 | $11.89 (15.77%) | $11.95 | $10.04 | 2.41 M | $1.00 B |
| 04/08/2025 | $11.23 | $10.34 (-7.93%) | $11.33 | $10.24 | 1.57 M | $872.70 M |
| 04/07/2025 | $10.96 | $10.98 (0.18%) | $11.82 | $10.65 | 2.13 M | $926.71 M |
| 04/04/2025 | $11.51 | $11.61 (0.87%) | $11.73 | $10.71 | 2.27 M | $983.37 M |
| 04/03/2025 | $12.32 | $11.97 (-2.84%) | $12.46 | $11.69 | 2.07 M | $1.01 B |
| 04/02/2025 | $12.39 | $12.82 (3.47%) | $13.07 | $12.39 | 1.03 M | $1.09 B |
| 04/01/2025 | $12.80 | $12.68 (-0.94%) | $13.03 | $12.39 | 1.05 M | $1.07 B |
| 03/31/2025 | $12.43 | $12.86 (3.46%) | $13.03 | $12.31 | 1.53 M | $1.09 B |
| 03/28/2025 | $13.35 | $12.81 (-4.04%) | $13.44 | $12.55 | 1.51 M | $1.09 B |
| 03/27/2025 | $14.82 | $13.51 (-8.84%) | $14.82 | $13.43 | 2.28 M | $1.14 B |
| 03/26/2025 | $14.62 | $15.09 (3.21%) | $15.14 | $14.53 | 2.18 M | $1.28 B |
| 03/25/2025 | $14.18 | $14.59 (2.89%) | $14.76 | $13.90 | 3.87 M | $1.24 B |
| 03/24/2025 | $14.33 | $13.96 (-2.58%) | $14.65 | $13.58 | 8.52 M | $1.18 B |
| 03/21/2025 | $13.60 | $13.92 (2.35%) | $14.08 | $13.34 | 10.04 M | $1.18 B |
| 03/20/2025 | $13.60 | $13.86 (1.91%) | $14.12 | $13.53 | 1.80 M | $1.17 B |
| 03/19/2025 | $14.01 | $13.96 (-0.36%) | $14.24 | $13.81 | 879.42 K | $1.18 B |
| 03/18/2025 | $13.94 | $14.00 (0.43%) | $14.11 | $13.83 | 905.10 K | $1.19 B |
| 03/17/2025 | $14.31 | $14.05 (-1.82%) | $14.65 | $13.88 | 913.73 K | $1.19 B |
| 03/14/2025 | $13.72 | $14.23 (3.72%) | $14.36 | $13.72 | 1.39 M | $1.21 B |
| 03/13/2025 | $13.80 | $13.48 (-2.32%) | $14.21 | $13.44 | 1.09 M | $1.14 B |
| 03/12/2025 | $14.35 | $13.98 (-2.58%) | $14.37 | $13.85 | 896.85 K | $1.18 B |
| 03/11/2025 | $14.80 | $14.33 (-3.18%) | $14.80 | $13.95 | 1.27 M | $1.21 B |
| 03/10/2025 | $14.89 | $14.71 (-1.21%) | $15.11 | $14.63 | 1.10 M | $1.25 B |
| 03/07/2025 | $15.46 | $14.94 (-3.36%) | $15.81 | $14.93 | 1.49 M | $1.27 B |
| 03/06/2025 | $14.85 | $15.53 (4.58%) | $15.69 | $14.67 | 1.29 M | $1.32 B |
| 03/05/2025 | $14.35 | $14.92 (3.97%) | $15.00 | $14.25 | 1.24 M | $1.26 B |
| 03/04/2025 | $13.85 | $14.08 (1.66%) | $14.33 | $13.64 | 1.85 M | $1.19 B |
| 03/03/2025 | $15.96 | $14.74 (-7.64%) | $16.22 | $14.60 | 1.25 M | $1.25 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.
