5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
+8.17%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
+12.24%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.50 | $20.59 (0.44%) | $20.89 | $20.31 | 877.62 K | $1.63 B |
| 06/18/2026 | $20.53 | $20.75 (1.07%) | $20.81 | $20.38 | 1.23 M | $1.65 B |
| 06/17/2026 | $21.63 | $20.44 (-5.5%) | $22.04 | $20.40 | 1.10 M | $1.62 B |
| 06/16/2026 | $22.92 | $21.59 (-5.8%) | $23.12 | $21.53 | 790.62 K | $1.71 B |
| 06/15/2026 | $23.42 | $22.84 (-2.48%) | $23.98 | $22.83 | 1.25 M | $1.81 B |
| 06/12/2026 | $22.61 | $22.68 (0.31%) | $23.28 | $22.59 | 1.10 M | $1.80 B |
| 06/11/2026 | $21.83 | $22.44 (2.79%) | $22.54 | $21.15 | 1.12 M | $1.78 B |
| 06/10/2026 | $21.76 | $21.72 (-0.18%) | $22.09 | $21.52 | 1.11 M | $1.72 B |
| 06/09/2026 | $22.68 | $21.97 (-3.13%) | $22.92 | $21.61 | 1.30 M | $1.74 B |
| 06/08/2026 | $22.03 | $22.33 (1.36%) | $22.82 | $22.01 | 893.84 K | $1.77 B |
| 06/05/2026 | $22.51 | $22.07 (-1.95%) | $22.87 | $21.89 | 771.90 K | $1.75 B |
| 06/04/2026 | $22.40 | $22.83 (1.92%) | $23.17 | $22.40 | 1.35 M | $1.81 B |
| 06/03/2026 | $22.16 | $22.42 (1.17%) | $23.23 | $21.83 | 1.65 M | $1.78 B |
| 06/02/2026 | $22.69 | $22.79 (0.44%) | $23.24 | $22.52 | 964.70 K | $1.81 B |
| 06/01/2026 | $22.41 | $22.70 (1.29%) | $22.71 | $21.84 | 770.21 K | $1.80 B |
| 05/29/2026 | $23.76 | $22.86 (-3.79%) | $24.07 | $22.69 | 1.07 M | $1.81 B |
| 05/28/2026 | $23.93 | $23.74 (-0.79%) | $24.22 | $23.39 | 850.85 K | $1.88 B |
| 05/27/2026 | $23.14 | $24.02 (3.8%) | $24.70 | $23.14 | 964.58 K | $1.90 B |
| 05/26/2026 | $22.03 | $22.77 (3.36%) | $22.78 | $22.00 | 1.06 M | $1.81 B |
| 05/22/2026 | $21.16 | $21.58 (1.98%) | $21.75 | $21.07 | 420.50 K | $1.71 B |
| 05/21/2026 | $20.29 | $21.00 (3.5%) | $21.07 | $20.12 | 526.50 K | $1.67 B |
| 05/20/2026 | $19.76 | $20.60 (4.25%) | $20.61 | $19.43 | 776.84 K | $1.63 B |
| 05/19/2026 | $20.37 | $19.67 (-3.44%) | $20.37 | $19.59 | 1.14 M | $1.56 B |
| 05/18/2026 | $20.93 | $20.64 (-1.39%) | $21.19 | $20.28 | 841.20 K | $1.64 B |
| 05/15/2026 | $22.16 | $20.84 (-5.96%) | $22.16 | $20.76 | 1.10 M | $1.65 B |
| 05/14/2026 | $22.30 | $22.53 (1.03%) | $22.84 | $21.96 | 682.30 K | $1.79 B |
| 05/13/2026 | $22.09 | $22.03 (-0.27%) | $22.87 | $21.93 | 1.14 M | $1.75 B |
| 05/12/2026 | $22.12 | $22.03 (-0.41%) | $22.46 | $21.40 | 904.20 K | $1.75 B |
| 05/11/2026 | $22.82 | $22.12 (-3.07%) | $22.87 | $22.10 | 1.12 M | $1.75 B |
| 05/08/2026 | $21.99 | $22.78 (3.59%) | $22.92 | $21.64 | 1.34 M | $1.81 B |
| 05/07/2026 | $22.80 | $21.86 (-4.12%) | $23.04 | $21.79 | 1.36 M | $1.73 B |
| 05/06/2026 | $22.94 | $22.32 (-2.7%) | $23.00 | $21.52 | 2.65 M | $1.77 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 | $1.69 B |
| 04/30/2026 | $20.97 | $21.05 (0.38%) | $21.36 | $20.91 | 843.41 K | $1.67 B |
| 04/29/2026 | $20.94 | $20.93 (-0.05%) | $21.10 | $20.71 | 642.63 K | $1.66 B |
| 04/28/2026 | $21.63 | $21.18 (-2.08%) | $21.63 | $21.10 | 468.63 K | $1.68 B |
| 04/27/2026 | $22.22 | $21.62 (-2.7%) | $22.86 | $21.54 | 575.30 K | $1.71 B |
| 04/24/2026 | $21.63 | $22.14 (2.36%) | $22.44 | $21.47 | 636.20 K | $1.76 B |
| 04/23/2026 | $21.59 | $21.67 (0.37%) | $21.91 | $21.48 | 556.58 K | $1.72 B |
| 04/22/2026 | $22.14 | $21.68 (-2.08%) | $22.17 | $21.58 | 686.90 K | $1.72 B |
| 04/21/2026 | $22.41 | $21.88 (-2.37%) | $22.79 | $21.81 | 711.39 K | $1.74 B |
| 04/20/2026 | $21.64 | $22.33 (3.19%) | $22.42 | $21.57 | 668.38 K | $1.77 B |
| 04/17/2026 | $21.81 | $21.79 (-0.09%) | $22.71 | $21.58 | 1.31 M | $1.73 B |
| 04/16/2026 | $20.56 | $20.71 (0.73%) | $21.15 | $20.38 | 1.32 M | $1.64 B |
| 04/15/2026 | $21.17 | $20.49 (-3.21%) | $21.81 | $20.20 | 1.17 M | $1.62 B |
| 04/14/2026 | $20.70 | $20.53 (-0.82%) | $20.89 | $20.45 | 571.10 K | $1.63 B |
| 04/13/2026 | $20.21 | $20.66 (2.23%) | $20.68 | $20.11 | 608.31 K | $1.64 B |
| 04/10/2026 | $20.78 | $20.42 (-1.73%) | $21.22 | $20.21 | 727.13 K | $1.62 B |
| 04/09/2026 | $20.59 | $20.50 (-0.44%) | $20.75 | $20.07 | 699.21 K | $1.63 B |
| 04/08/2026 | $21.50 | $20.74 (-3.53%) | $21.77 | $20.72 | 854.21 K | $1.64 B |
| 04/07/2026 | $19.96 | $20.02 (0.3%) | $20.10 | $19.57 | 793.70 K | $1.59 B |
| 04/06/2026 | $20.17 | $20.16 (-0.05%) | $20.63 | $19.86 | 503.70 K | $1.60 B |
| 04/02/2026 | $20.46 | $20.37 (-0.44%) | $20.69 | $19.59 | 625.40 K | $1.62 B |
| 04/01/2026 | $20.66 | $20.83 (0.82%) | $21.06 | $20.36 | 960.35 K | $1.65 B |
| 03/31/2026 | $19.73 | $20.21 (2.43%) | $20.29 | $19.34 | 1.08 M | $1.60 B |
| 03/30/2026 | $20.45 | $19.21 (-6.06%) | $20.52 | $19.19 | 1.31 M | $1.52 B |
| 03/27/2026 | $21.16 | $20.25 (-4.3%) | $21.36 | $20.16 | 852.02 K | $1.61 B |
| 03/26/2026 | $21.16 | $21.36 (0.95%) | $21.73 | $21.13 | 926.32 K | $1.69 B |
| 03/25/2026 | $21.16 | $21.44 (1.32%) | $21.46 | $20.97 | 873.21 K | $1.70 B |
| 03/24/2026 | $20.49 | $20.86 (1.81%) | $21.04 | $20.42 | 879.93 K | $1.65 B |
| 03/23/2026 | $20.24 | $20.50 (1.28%) | $20.78 | $20.24 | 1.27 M | $1.63 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.
