5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
-19.95%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
-6.86%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.29 | $18.85 (-7.1%) | $20.32 | $18.72 | 1.11 M | $1.47 B |
| 08/05/2026 | $20.50 | $20.52 (0.1%) | $21.65 | $19.54 | 2.04 M | $1.60 B |
| 08/04/2026 | $20.76 | $21.16 (1.93%) | $21.40 | $19.99 | 1.39 M | $1.65 B |
| 08/03/2026 | $21.28 | $21.01 (-1.27%) | $21.34 | $20.68 | 793.84 K | $1.64 B |
| 07/31/2026 | $21.72 | $21.04 (-3.13%) | $21.78 | $20.22 | 1.19 M | $1.67 B |
| 07/30/2026 | $22.35 | $21.88 (-2.1%) | $22.45 | $21.38 | 862.36 K | $1.74 B |
| 07/29/2026 | $21.39 | $21.58 (0.89%) | $22.13 | $21.22 | 809.82 K | $1.71 B |
| 07/28/2026 | $20.84 | $21.62 (3.74%) | $21.63 | $20.78 | 697.60 K | $1.71 B |
| 07/27/2026 | $20.86 | $20.72 (-0.67%) | $22.37 | $20.30 | 722.13 K | $1.64 B |
| 07/24/2026 | $20.27 | $20.40 (0.64%) | $20.61 | $20.17 | 520.80 K | $1.62 B |
| 07/23/2026 | $20.25 | $20.11 (-0.69%) | $20.56 | $19.69 | 704.30 K | $1.59 B |
| 07/22/2026 | $19.98 | $20.65 (3.35%) | $20.70 | $19.98 | 938.22 K | $1.64 B |
| 07/21/2026 | $19.79 | $19.92 (0.66%) | $20.35 | $19.73 | 1.06 M | $1.58 B |
| 07/20/2026 | $20.05 | $19.65 (-2%) | $20.05 | $19.51 | 755.84 K | $1.56 B |
| 07/17/2026 | $20.07 | $19.79 (-1.4%) | $20.39 | $19.45 | 792.67 K | $1.57 B |
| 07/16/2026 | $19.88 | $20.61 (3.67%) | $20.63 | $19.88 | 1.03 M | $1.63 B |
| 07/15/2026 | $19.53 | $19.93 (2.05%) | $20.15 | $19.50 | 641.44 K | $1.58 B |
| 07/14/2026 | $19.51 | $19.26 (-1.28%) | $19.60 | $18.89 | 759.82 K | $1.53 B |
| 07/13/2026 | $19.69 | $19.20 (-2.49%) | $19.98 | $19.09 | 878.30 K | $1.52 B |
| 07/10/2026 | $19.60 | $19.96 (1.84%) | $20.30 | $19.51 | 759.00 K | $1.58 B |
| 07/09/2026 | $18.63 | $19.49 (4.62%) | $19.77 | $18.59 | 1.36 M | $1.55 B |
| 07/08/2026 | $18.94 | $18.52 (-2.22%) | $18.98 | $18.12 | 1.35 M | $1.47 B |
| 07/07/2026 | $19.57 | $19.20 (-1.89%) | $19.64 | $19.10 | 1.03 M | $1.52 B |
| 07/06/2026 | $19.07 | $19.41 (1.78%) | $19.54 | $18.95 | 1.01 M | $1.54 B |
| 07/02/2026 | $18.55 | $18.76 (1.13%) | $18.97 | $18.30 | 1.20 M | $1.49 B |
| 07/01/2026 | $18.10 | $18.14 (0.22%) | $18.50 | $17.68 | 1.30 M | $1.44 B |
| 06/30/2026 | $18.09 | $18.38 (1.6%) | $18.78 | $18.09 | 1.08 M | $1.46 B |
| 06/29/2026 | $19.96 | $18.18 (-8.92%) | $19.96 | $18.00 | 1.48 M | $1.44 B |
| 06/26/2026 | $20.12 | $20.01 (-0.55%) | $20.58 | $19.46 | 2.81 M | $1.59 B |
| 06/25/2026 | $20.73 | $20.29 (-2.12%) | $21.04 | $20.25 | 782.60 K | $1.61 B |
| 06/24/2026 | $20.42 | $20.27 (-0.73%) | $20.72 | $19.93 | 721.40 K | $1.61 B |
| 06/23/2026 | $20.12 | $20.49 (1.84%) | $20.55 | $20.00 | 797.60 K | $1.62 B |
| 06/22/2026 | $20.50 | $20.59 (0.44%) | $20.89 | $20.31 | 877.78 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 |
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.
