Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 23.01 23.08 22.5 22.99 935.87 Thousand
11 Jul, 2025 22.87 23.04 22.49 22.73 789.84 Thousand
10 Jul, 2025 22.63 23.35 22.6 22.87 1.13 Million
09 Jul, 2025 22.4 22.58 22.08 22.54 1.16 Million
08 Jul, 2025 22.21 22.64 22.11 22.16 1.47 Million
07 Jul, 2025 22.03 22.7 21.87 22.0 1.2 Million
03 Jul, 2025 22.18 22.61 21.9 22.38 867.91 Thousand
02 Jul, 2025 21.2 22.43 21.14 22.18 1.61 Million
01 Jul, 2025 19.59 21.34 19.32 21.04 1.83 Million
30 Jun, 2025 19.62 19.73 19.31 19.46 977.61 Thousand