Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 23.31 23.84 23.15 23.47 575.24 Thousand
20 Oct, 2025 23.29 23.45 22.92 23.22 629.38 Thousand
17 Oct, 2025 22.67 23.14 22.56 22.82 788.74 Thousand
16 Oct, 2025 23.26 23.26 22.7 23.08 822.77 Thousand
15 Oct, 2025 23.19 23.74 23.16 23.21 567.1 Thousand
14 Oct, 2025 22.15 23.07 22.01 22.97 1.05 Million
13 Oct, 2025 22.81 22.89 22.32 22.53 903.27 Thousand
10 Oct, 2025 23.59 23.69 22.31 22.43 1.05 Million
09 Oct, 2025 24.24 24.24 22.91 23.39 749.59 Thousand
08 Oct, 2025 24.31 24.8 24.25 24.41 873.88 Thousand