Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 25.52 25.54 23.5 24.29 1.56 Million
06 Oct, 2025 26.12 26.12 25.65 25.78 777.6 Thousand
03 Oct, 2025 25.1 26.16 25.01 25.87 1.25 Million
02 Oct, 2025 24.57 25.03 24.45 24.86 649.63 Thousand
01 Oct, 2025 23.93 24.55 23.84 24.4 715.32 Thousand
30 Sep, 2025 24.19 24.39 23.79 24.08 470.19 Thousand
29 Sep, 2025 24.82 24.82 23.93 24.27 623.74 Thousand
26 Sep, 2025 24.62 25.08 24.25 24.64 799.32 Thousand
25 Sep, 2025 25.05 25.25 24.38 24.71 1.03 Million
24 Sep, 2025 24.43 24.7 24.19 24.32 504.43 Thousand