Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 18.92 19.76 18.86 19.23 986.37 Thousand
02 Dec, 2025 19.47 19.47 18.76 18.86 888.41 Thousand
01 Dec, 2025 19.13 19.56 19.0 19.18 1.32 Million
28 Nov, 2025 19.45 19.7 19.37 19.46 655.58 Thousand
26 Nov, 2025 19.23 19.84 19.23 19.6 1.26 Million
25 Nov, 2025 19.55 19.9 19.4 19.53 1.23 Million
24 Nov, 2025 18.94 19.57 18.74 19.37 1.76 Million
21 Nov, 2025 17.76 18.99 17.76 18.93 1.18 Million
20 Nov, 2025 18.97 19.37 17.7 17.8 1.34 Million
19 Nov, 2025 19.06 19.11 18.57 18.76 1.13 Million