5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
-18.29%
3 MONTH PERFORMANCE
-33.26%
6 MONTH PERFORMANCE
-49.71%
YEAR-TO-DATE PERFORMANCE
-33.60%
1 YEAR PERFORMANCE
-59.17%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.00 | $11.43 (3.91%) | $11.51 | $11.00 | 1.22 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 | 879,422 | $1.18 B |
| 03/18/2025 | $13.94 | $14.00 (0.43%) | $14.11 | $13.83 | 905,100 | $1.19 B |
| 03/17/2025 | $14.31 | $14.05 (-1.82%) | $14.65 | $13.88 | 913,725 | $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 | 896,847 | $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 |
| 02/28/2025 | $15.76 | $15.83 (0.44%) | $16.29 | $15.57 | 1.33 M | $1.34 B |
| 02/27/2025 | $16.57 | $15.94 (-3.8%) | $16.75 | $15.90 | 903,000 | $1.35 B |
| 02/26/2025 | $16.89 | $16.77 (-0.71%) | $17.09 | $16.75 | 1.35 M | $1.42 B |
| 02/25/2025 | $17.20 | $16.90 (-1.74%) | $17.28 | $16.75 | 1.15 M | $1.43 B |
| 02/24/2025 | $17.03 | $17.14 (0.65%) | $17.38 | $16.71 | 962,200 | $1.45 B |
| 02/21/2025 | $17.44 | $16.94 (-2.87%) | $17.44 | $16.93 | 666,446 | $1.43 B |
| 02/20/2025 | $17.10 | $17.23 (0.76%) | $17.35 | $16.66 | 750,200 | $1.46 B |
| 02/19/2025 | $17.41 | $17.06 (-2.01%) | $17.45 | $16.86 | 716,545 | $1.44 B |
| 02/18/2025 | $17.17 | $17.63 (2.68%) | $17.77 | $17.04 | 965,200 | $1.49 B |
| 02/14/2025 | $17.49 | $17.14 (-2%) | $17.89 | $17.02 | 632,906 | $1.45 B |
| 02/13/2025 | $17.29 | $17.21 (-0.46%) | $17.52 | $17.06 | 841,034 | $1.46 B |
| 02/12/2025 | $17.03 | $17.09 (0.35%) | $17.34 | $16.93 | 959,700 | $1.45 B |
| 02/11/2025 | $16.82 | $17.24 (2.5%) | $17.40 | $16.80 | 668,900 | $1.46 B |
| 02/10/2025 | $17.00 | $17.00 (0%) | $17.33 | $16.77 | 948,518 | $1.44 B |
| 02/07/2025 | $16.60 | $16.88 (1.69%) | $17.09 | $16.11 | 1.71 M | $1.43 B |
| 02/06/2025 | $17.35 | $16.59 (-4.38%) | $17.65 | $16.50 | 1.12 M | $1.41 B |
| 02/05/2025 | $16.85 | $17.14 (1.72%) | $17.21 | $16.55 | 1.14 M | $1.45 B |
| 02/04/2025 | $16.31 | $16.91 (3.68%) | $16.93 | $16.31 | 1.02 M | $1.43 B |
| 02/03/2025 | $16.65 | $16.40 (-1.5%) | $16.76 | $15.71 | 2.12 M | $1.39 B |
| 01/31/2025 | $17.99 | $17.43 (-3.11%) | $18.34 | $17.21 | 1.57 M | $1.48 B |
| 01/30/2025 | $18.59 | $18.26 (-1.78%) | $18.74 | $18.09 | 1.42 M | $1.55 B |
| 01/29/2025 | $18.04 | $18.15 (0.61%) | $18.82 | $17.67 | 2.56 M | $1.54 B |
| 01/28/2025 | $18.02 | $17.95 (-0.39%) | $18.87 | $17.66 | 3.14 M | $1.52 B |
| 01/27/2025 | $17.39 | $17.30 (-0.52%) | $17.75 | $17.22 | 1.84 M | $1.47 B |
| 01/24/2025 | $16.98 | $17.14 (0.94%) | $17.33 | $16.87 | 1.56 M | $1.45 B |
| 01/23/2025 | $16.80 | $16.89 (0.54%) | $16.97 | $16.41 | 1.50 M | $1.46 B |
| 01/22/2025 | $17.32 | $16.79 (-3.06%) | $17.33 | $16.78 | 1.16 M | $1.45 B |
| 01/21/2025 | $17.14 | $17.47 (1.93%) | $17.51 | $16.73 | 1.57 M | $1.51 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.
