5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-4.66%
YEAR-TO-DATE PERFORMANCE
+9.81%
1 YEAR PERFORMANCE
+15.98%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $21.79 | $21.04 (-3.44%) | $22.02 | $20.87 | 863.14 K | $1.71 B |
| 01/28/2026 | $22.24 | $21.59 (-2.92%) | $22.45 | $21.58 | 876.82 K | $1.76 B |
| 01/27/2026 | $21.52 | $22.23 (3.3%) | $22.32 | $21.24 | 1.02 M | $1.81 B |
| 01/26/2026 | $21.65 | $21.36 (-1.34%) | $21.73 | $21.18 | 1.01 M | $1.74 B |
| 01/23/2026 | $22.21 | $21.61 (-2.7%) | $22.25 | $21.40 | 864.21 K | $1.76 B |
| 01/22/2026 | $22.51 | $21.85 (-2.93%) | $22.94 | $21.80 | 828.80 K | $1.78 B |
| 01/21/2026 | $21.60 | $22.35 (3.47%) | $22.60 | $21.46 | 1.19 M | $1.82 B |
| 01/20/2026 | $21.64 | $21.26 (-1.76%) | $21.90 | $21.00 | 1.03 M | $1.73 B |
| 01/16/2026 | $23.39 | $22.03 (-5.81%) | $23.47 | $21.95 | 1.77 M | $1.79 B |
| 01/15/2026 | $23.68 | $23.41 (-1.14%) | $23.76 | $23.03 | 1.58 M | $1.90 B |
| 01/14/2026 | $22.77 | $23.60 (3.65%) | $23.65 | $22.27 | 3.24 M | $1.92 B |
| 01/13/2026 | $20.80 | $21.45 (3.12%) | $21.62 | $20.55 | 2.10 M | $1.74 B |
| 01/12/2026 | $20.74 | $20.78 (0.19%) | $20.99 | $20.48 | 970.64 K | $1.69 B |
| 01/09/2026 | $20.40 | $20.60 (0.98%) | $20.69 | $20.01 | 1.48 M | $1.67 B |
| 01/08/2026 | $19.06 | $20.36 (6.82%) | $20.72 | $19.06 | 1.27 M | $1.66 B |
| 01/07/2026 | $19.53 | $19.35 (-0.92%) | $19.57 | $19.03 | 1.46 M | $1.57 B |
| 01/06/2026 | $19.22 | $19.54 (1.66%) | $19.75 | $18.96 | 1.19 M | $1.59 B |
| 01/05/2026 | $18.97 | $19.42 (2.37%) | $19.87 | $18.97 | 1.45 M | $1.58 B |
| 01/02/2026 | $19.28 | $19.04 (-1.24%) | $19.40 | $19.00 | 1.04 M | $1.55 B |
| 12/31/2025 | $19.08 | $19.17 (0.47%) | $19.42 | $18.98 | 986.70 K | $1.56 B |
| 12/30/2025 | $19.39 | $19.47 (0.41%) | $19.65 | $19.24 | 687.50 K | $1.58 B |
| 12/29/2025 | $19.50 | $19.37 (-0.67%) | $19.63 | $19.24 | 499.00 K | $1.57 B |
| 12/26/2025 | $19.37 | $19.52 (0.77%) | $19.55 | $19.30 | 846.71 K | $1.63 B |
| 12/24/2025 | $19.27 | $19.37 (0.52%) | $19.60 | $19.25 | 257.70 K | $1.62 B |
| 12/23/2025 | $19.26 | $19.29 (0.16%) | $19.48 | $19.09 | 1.12 M | $1.61 B |
| 12/22/2025 | $19.77 | $19.20 (-2.88%) | $19.77 | $19.20 | 665.72 K | $1.60 B |
| 12/19/2025 | $19.26 | $19.58 (1.66%) | $19.69 | $19.26 | 2.38 M | $1.63 B |
| 12/18/2025 | $19.70 | $19.35 (-1.78%) | $19.96 | $19.25 | 993.40 K | $1.62 B |
| 12/17/2025 | $18.94 | $19.51 (3.01%) | $19.55 | $18.67 | 1.50 M | $1.63 B |
| 12/16/2025 | $18.92 | $18.96 (0.21%) | $19.18 | $18.71 | 1.03 M | $1.58 B |
| 12/15/2025 | $19.12 | $18.76 (-1.88%) | $19.25 | $18.69 | 1.21 M | $1.57 B |
| 12/12/2025 | $19.17 | $18.81 (-1.88%) | $19.37 | $18.76 | 976.10 K | $1.57 B |
| 12/11/2025 | $19.12 | $18.98 (-0.73%) | $19.29 | $18.91 | 1.71 M | $1.58 B |
| 12/10/2025 | $18.76 | $19.08 (1.71%) | $19.47 | $18.65 | 1.53 M | $1.59 B |
| 12/09/2025 | $18.59 | $18.70 (0.59%) | $18.97 | $18.51 | 992.41 K | $1.56 B |
| 12/08/2025 | $19.47 | $18.75 (-3.7%) | $19.55 | $18.66 | 1.48 M | $1.57 B |
| 12/05/2025 | $19.06 | $18.52 (-2.83%) | $19.13 | $18.48 | 968.00 K | $1.55 B |
| 12/04/2025 | $19.24 | $18.97 (-1.4%) | $19.40 | $18.83 | 893.31 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 |
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.
