5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
-19.95%
6 MONTH PERFORMANCE
+11.59%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
+67.56%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.94 | $22.32 (-2.7%) | $23.00 | $21.52 | 2.65 M | $1.75 B |
| 05/05/2026 | $20.50 | $20.67 (0.83%) | $20.92 | $20.18 | 921.92 K | $1.64 B |
| 05/04/2026 | $21.14 | $20.38 (-3.6%) | $21.25 | $20.14 | 916.80 K | $1.62 B |
| 05/01/2026 | $20.93 | $21.32 (1.86%) | $21.38 | $20.41 | 786.02 K | $1.68 B |
| 04/30/2026 | $20.97 | $21.05 (0.38%) | $21.36 | $20.91 | 843.41 K | $1.66 B |
| 04/29/2026 | $20.94 | $20.93 (-0.05%) | $21.10 | $20.71 | 642.63 K | $1.65 B |
| 04/28/2026 | $21.63 | $21.18 (-2.08%) | $21.63 | $21.10 | 468.63 K | $1.67 B |
| 04/27/2026 | $22.22 | $21.62 (-2.7%) | $22.86 | $21.54 | 575.30 K | $1.70 B |
| 04/24/2026 | $21.63 | $22.14 (2.36%) | $22.44 | $21.47 | 636.20 K | $1.74 B |
| 04/23/2026 | $21.59 | $21.67 (0.37%) | $21.91 | $21.48 | 556.58 K | $1.71 B |
| 04/22/2026 | $22.14 | $21.68 (-2.08%) | $22.17 | $21.58 | 686.90 K | $1.71 B |
| 04/21/2026 | $22.41 | $21.88 (-2.37%) | $22.79 | $21.81 | 711.39 K | $1.72 B |
| 04/20/2026 | $21.64 | $22.33 (3.19%) | $22.42 | $21.57 | 668.38 K | $1.76 B |
| 04/17/2026 | $21.81 | $21.79 (-0.09%) | $22.71 | $21.58 | 1.31 M | $1.71 B |
| 04/16/2026 | $20.56 | $20.71 (0.73%) | $21.15 | $20.38 | 1.32 M | $1.63 B |
| 04/15/2026 | $21.17 | $20.49 (-3.21%) | $21.81 | $20.20 | 1.17 M | $1.61 B |
| 04/14/2026 | $20.70 | $20.53 (-0.82%) | $20.89 | $20.45 | 571.10 K | $1.62 B |
| 04/13/2026 | $20.21 | $20.66 (2.23%) | $20.68 | $20.11 | 608.31 K | $1.63 B |
| 04/10/2026 | $20.78 | $20.42 (-1.73%) | $21.22 | $20.21 | 727.13 K | $1.61 B |
| 04/09/2026 | $20.59 | $20.50 (-0.44%) | $20.75 | $20.07 | 699.21 K | $1.61 B |
| 04/08/2026 | $21.50 | $20.74 (-3.53%) | $21.77 | $20.72 | 854.21 K | $1.63 B |
| 04/07/2026 | $19.96 | $20.02 (0.3%) | $20.10 | $19.57 | 793.70 K | $1.58 B |
| 04/06/2026 | $20.17 | $20.16 (-0.05%) | $20.63 | $19.86 | 503.70 K | $1.59 B |
| 04/02/2026 | $20.46 | $20.37 (-0.44%) | $20.69 | $19.59 | 625.40 K | $1.60 B |
| 04/01/2026 | $20.66 | $20.83 (0.82%) | $21.06 | $20.36 | 960.35 K | $1.64 B |
| 03/31/2026 | $19.73 | $20.21 (2.43%) | $20.29 | $19.34 | 1.08 M | $1.59 B |
| 03/30/2026 | $20.45 | $19.21 (-6.06%) | $20.52 | $19.19 | 1.31 M | $1.51 B |
| 03/27/2026 | $21.16 | $20.25 (-4.3%) | $21.36 | $20.16 | 852.02 K | $1.59 B |
| 03/26/2026 | $21.16 | $21.36 (0.95%) | $21.73 | $21.13 | 926.32 K | $1.68 B |
| 03/25/2026 | $21.16 | $21.44 (1.32%) | $21.46 | $20.97 | 873.21 K | $1.69 B |
| 03/24/2026 | $20.49 | $20.86 (1.81%) | $21.04 | $20.42 | 879.93 K | $1.64 B |
| 03/23/2026 | $20.24 | $20.50 (1.28%) | $20.78 | $20.24 | 1.27 M | $1.61 B |
| 03/20/2026 | $19.73 | $19.58 (-0.76%) | $19.76 | $19.36 | 2.28 M | $1.54 B |
| 03/19/2026 | $19.74 | $19.78 (0.2%) | $19.91 | $19.07 | 1.11 M | $1.56 B |
| 03/18/2026 | $20.00 | $20.00 (0%) | $20.31 | $19.86 | 649.60 K | $1.57 B |
| 03/17/2026 | $20.02 | $20.37 (1.75%) | $20.41 | $19.97 | 828.50 K | $1.60 B |
| 03/16/2026 | $19.97 | $19.74 (-1.15%) | $20.11 | $19.51 | 762.21 K | $1.55 B |
| 03/13/2026 | $20.06 | $19.76 (-1.5%) | $20.43 | $19.65 | 895.20 K | $1.56 B |
| 03/12/2026 | $20.47 | $20.10 (-1.81%) | $20.86 | $19.87 | 1.26 M | $1.58 B |
| 03/11/2026 | $21.36 | $21.21 (-0.7%) | $21.67 | $20.97 | 665.00 K | $1.67 B |
| 03/10/2026 | $21.12 | $21.32 (0.95%) | $21.78 | $20.94 | 848.90 K | $1.68 B |
| 03/09/2026 | $20.85 | $21.18 (1.58%) | $21.28 | $20.17 | 1.16 M | $1.67 B |
| 03/06/2026 | $21.52 | $21.28 (-1.12%) | $21.52 | $20.63 | 882.62 K | $1.67 B |
| 03/05/2026 | $21.85 | $22.03 (0.82%) | $22.53 | $21.68 | 677.12 K | $1.73 B |
| 03/04/2026 | $22.54 | $22.16 (-1.69%) | $22.86 | $22.02 | 787.30 K | $1.74 B |
| 03/03/2026 | $22.58 | $22.60 (0.09%) | $22.96 | $22.13 | 747.70 K | $1.78 B |
| 03/02/2026 | $23.82 | $23.58 (-1.01%) | $23.85 | $23.20 | 671.63 K | $1.86 B |
| 02/27/2026 | $24.32 | $24.32 (0%) | $24.51 | $23.85 | 1.26 M | $1.91 B |
| 02/26/2026 | $24.77 | $24.62 (-0.61%) | $25.14 | $24.20 | 631.80 K | $1.94 B |
| 02/25/2026 | $24.89 | $24.81 (-0.32%) | $25.05 | $24.31 | 492.70 K | $1.95 B |
| 02/24/2026 | $24.56 | $24.89 (1.34%) | $25.32 | $24.37 | 773.32 K | $1.96 B |
| 02/23/2026 | $24.74 | $24.37 (-1.5%) | $24.74 | $23.97 | 592.11 K | $1.92 B |
| 02/20/2026 | $24.90 | $24.86 (-0.16%) | $25.11 | $24.30 | 623.21 K | $1.96 B |
| 02/19/2026 | $25.51 | $25.02 (-1.92%) | $25.79 | $24.90 | 716.14 K | $1.97 B |
| 02/18/2026 | $25.97 | $25.65 (-1.23%) | $26.27 | $25.64 | 668.30 K | $2.02 B |
| 02/17/2026 | $26.86 | $25.92 (-3.5%) | $27.17 | $25.86 | 1.11 M | $2.04 B |
| 02/13/2026 | $26.38 | $27.09 (2.69%) | $27.32 | $26.28 | 1.31 M | $2.13 B |
| 02/12/2026 | $26.85 | $26.27 (-2.16%) | $27.16 | $25.53 | 1.12 M | $2.07 B |
| 02/11/2026 | $26.27 | $26.67 (1.52%) | $27.20 | $26.11 | 1.03 M | $2.10 B |
| 02/10/2026 | $25.95 | $25.93 (-0.08%) | $26.40 | $25.86 | 867.00 K | $2.04 B |
| 02/09/2026 | $26.20 | $26.03 (-0.65%) | $26.46 | $25.71 | 1.18 M | $2.05 B |
| 02/06/2026 | $25.16 | $26.46 (5.17%) | $26.75 | $25.16 | 1.37 M | $2.08 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.
