Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 22.68 22.98 22.35 22.7 757.1 Thousand
25 Jul, 2025 22.84 22.84 22.04 22.73 1.02 Million
24 Jul, 2025 22.4 23.09 22.19 22.73 1.12 Million
23 Jul, 2025 22.68 23.25 22.45 23.12 1.43 Million
22 Jul, 2025 22.07 22.46 21.58 22.27 1.05 Million
21 Jul, 2025 22.07 22.51 21.89 22.13 1.19 Million
18 Jul, 2025 22.21 22.41 21.46 21.75 1.12 Million
17 Jul, 2025 22.34 22.75 22.04 22.05 1.11 Million
16 Jul, 2025 22.61 22.66 22.12 22.38 962.78 Thousand
15 Jul, 2025 23.11 23.21 22.23 22.23 1.14 Million