5 DAY PERFORMANCE
+26.90%
1 MONTH PERFORMANCE
+22.85%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
+6.01%
Adient plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.48 | $17.21 (4.43%) | $17.69 | $16.48 | 350.80 K | |
| 11/04/2026 | $17.46 | $17.19 (-1.55%) | $17.68 | $15.80 | 2.30 M | $1.31 B |
| 11/03/2026 | $17.46 | $16.92 (-3.09%) | $17.99 | $16.91 | 1.68 M | $1.29 B |
| 11/02/2026 | $17.02 | $17.30 (1.65%) | $17.92 | $16.82 | 1.08 M | $1.32 B |
| 10/30/2026 | $17.30 | $16.69 (-3.53%) | $17.50 | $16.53 | 1.54 M | $1.30 B |
| 10/29/2026 | $17.31 | $17.35 (0.23%) | $17.70 | $16.93 | 1.17 M | $1.36 B |
| 10/28/2026 | $16.70 | $17.26 (3.35%) | $17.29 | $16.44 | 1.33 M | $1.35 B |
| 10/27/2026 | $16.92 | $16.86 (-0.35%) | $16.98 | $16.56 | 1.33 M | $1.32 B |
| 10/26/2026 | $16.61 | $16.75 (0.84%) | $16.95 | $16.52 | 799.53 K | $1.31 B |
| 10/23/2026 | $16.76 | $16.61 (-0.89%) | $16.86 | $15.91 | 864.41 K | $1.30 B |
| 10/22/2026 | $16.89 | $17.19 (1.78%) | $17.43 | $16.75 | 742.52 K | $1.34 B |
| 10/21/2026 | $17.57 | $17.12 (-2.56%) | $17.68 | $17.05 | 756.02 K | $1.34 B |
| 10/20/2026 | $17.34 | $17.59 (1.44%) | $17.79 | $17.34 | 789.71 K | $1.37 B |
| 10/19/2026 | $17.67 | $17.60 (-0.4%) | $17.88 | $17.04 | 738.95 K | $1.37 B |
| 10/16/2026 | $18.28 | $17.94 (-1.86%) | $18.73 | $17.93 | 665.10 K | $1.40 B |
| 10/15/2026 | $17.70 | $18.18 (2.71%) | $18.34 | $17.70 | 908.00 K | $1.42 B |
| 10/14/2026 | $17.86 | $17.57 (-1.62%) | $17.93 | $17.09 | 909.02 K | $1.37 B |
| 10/13/2026 | $17.41 | $18.04 (3.62%) | $18.14 | $17.36 | 826.68 K | $1.41 B |
| 10/12/2026 | $17.45 | $17.29 (-0.92%) | $17.59 | $17.14 | 831.43 K | $1.35 B |
| 10/09/2026 | $17.56 | $17.42 (-0.8%) | $17.72 | $17.27 | 856.60 K | $1.36 B |
| 10/08/2026 | $17.53 | $17.62 (0.51%) | $17.63 | $17.15 | 937.40 K | $1.38 B |
| 10/07/2026 | $17.38 | $17.55 (0.98%) | $17.73 | $17.06 | 1.39 M | $1.37 B |
| 10/06/2026 | $17.43 | $17.51 (0.46%) | $17.81 | $17.18 | 816.10 K | $1.37 B |
| 10/05/2026 | $17.39 | $17.24 (-0.86%) | $17.84 | $17.17 | 848.33 K | $1.35 B |
| 10/02/2026 | $17.77 | $17.31 (-2.59%) | $17.83 | $17.25 | 832.50 K | $1.35 B |
| 10/01/2026 | $16.79 | $17.57 (4.65%) | $17.85 | $16.51 | 1.31 M | $1.37 B |
| 09/30/2026 | $17.27 | $16.84 (-2.49%) | $17.78 | $16.84 | 916.40 K | $1.32 B |
| 09/29/2026 | $17.14 | $17.17 (0.18%) | $17.17 | $16.72 | 1.36 M | $1.34 B |
| 09/28/2026 | $17.47 | $17.10 (-2.12%) | $17.59 | $17.10 | 1.06 M | $1.34 B |
| 09/25/2026 | $17.24 | $17.63 (2.26%) | $17.79 | $17.18 | 897.43 K | $1.38 B |
| 09/24/2026 | $17.80 | $17.00 (-4.49%) | $17.90 | $16.77 | 1.15 M | $1.33 B |
| 09/23/2026 | $17.96 | $17.88 (-0.45%) | $18.24 | $17.59 | 854.43 K | $1.40 B |
| 09/22/2026 | $17.91 | $18.30 (2.18%) | $18.48 | $17.73 | 1.12 M | $1.43 B |
| 09/21/2026 | $17.91 | $17.46 (-2.51%) | $17.95 | $17.40 | 991.75 K | $1.36 B |
| 09/18/2026 | $17.97 | $17.68 (-1.61%) | $18.28 | $17.45 | 3.27 M | $1.38 B |
| 09/17/2026 | $18.68 | $18.47 (-1.12%) | $18.99 | $18.47 | 904.60 K | $1.44 B |
| 09/16/2026 | $18.51 | $18.23 (-1.51%) | $18.82 | $17.87 | 762.71 K | $1.42 B |
| 09/15/2026 | $19.30 | $18.37 (-4.82%) | $19.34 | $18.23 | 824.40 K | $1.43 B |
| 09/14/2026 | $18.82 | $18.76 (-0.32%) | $19.16 | $18.52 | 895.20 K | $1.47 B |
| 09/11/2026 | $19.16 | $19.24 (0.42%) | $19.46 | $19.06 | 919.90 K | $1.50 B |
| 09/10/2026 | $18.21 | $18.86 (3.57%) | $18.86 | $17.83 | 769.01 K | $1.47 B |
| 09/09/2026 | $18.71 | $18.32 (-2.08%) | $19.01 | $18.26 | 719.00 K | $1.43 B |
| 09/08/2026 | $19.78 | $18.78 (-5.06%) | $19.88 | $18.54 | 881.95 K | $1.47 B |
| 09/04/2026 | $19.29 | $20.01 (3.73%) | $20.15 | $19.18 | 639.20 K | $1.56 B |
| 09/03/2026 | $19.71 | $19.57 (-0.71%) | $19.77 | $19.29 | 564.20 K | $1.53 B |
| 09/02/2026 | $18.43 | $19.24 (4.4%) | $19.54 | $18.40 | 711.50 K | $1.50 B |
| 09/01/2026 | $18.81 | $18.25 (-2.98%) | $18.86 | $18.17 | 847.70 K | $1.43 B |
| 08/31/2026 | $19.03 | $18.97 (-0.32%) | $19.03 | $18.77 | 679.50 K | $1.48 B |
| 08/28/2026 | $19.09 | $19.06 (-0.16%) | $19.23 | $18.60 | 852.03 K | $1.49 B |
| 08/27/2026 | $18.86 | $18.83 (-0.16%) | $19.21 | $18.63 | 766.81 K | $1.47 B |
| 08/26/2026 | $18.63 | $18.96 (1.77%) | $18.98 | $18.23 | 1.15 M | $1.48 B |
| 08/25/2026 | $19.06 | $18.64 (-2.2%) | $19.10 | $18.61 | 813.55 K | $1.46 B |
| 08/24/2026 | $19.97 | $18.98 (-4.96%) | $20.00 | $18.81 | 951.60 K | $1.48 B |
| 08/21/2026 | $19.73 | $20.01 (1.42%) | $20.42 | $19.69 | 1.05 M | $1.56 B |
| 08/20/2026 | $19.38 | $19.49 (0.57%) | $19.55 | $18.97 | 557.83 K | $1.52 B |
| 08/19/2026 | $19.58 | $19.63 (0.26%) | $20.04 | $19.56 | 695.00 K | $1.53 B |
| 08/18/2026 | $20.14 | $19.48 (-3.28%) | $20.29 | $19.23 | 691.81 K | $1.52 B |
| 08/17/2026 | $20.19 | $20.10 (-0.45%) | $20.27 | $19.83 | 840.80 K | $1.57 B |
| 08/14/2026 | $20.45 | $20.38 (-0.34%) | $20.86 | $20.33 | 1.44 M | $1.59 B |
| 08/13/2026 | $18.74 | $20.03 (6.88%) | $20.05 | $18.74 | 1.79 M | $1.56 B |
| 08/12/2026 | $19.10 | $18.62 (-2.51%) | $19.10 | $18.54 | 724.60 K | $1.45 B |
| 08/11/2026 | $18.94 | $19.14 (1.06%) | $19.27 | $18.94 | 971.24 K | $1.49 B |
| 08/10/2026 | $19.19 | $18.71 (-2.5%) | $19.19 | $18.54 | 784.14 K | $1.46 B |
| 08/07/2026 | $19.07 | $19.42 (1.84%) | $20.05 | $19.07 | 999.00 K | $1.52 B |
| 08/06/2026 | $20.29 | $18.85 (-7.1%) | $20.35 | $18.72 | 1.38 M | $1.47 B |
| 08/05/2026 | $20.50 | $20.52 (0.1%) | $21.65 | $19.54 | 2.04 M | $1.60 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.
