Adient Plc Stock Price History

ADNT Stock  USD 19.72  0.00  0.00%   
Below is the normalized historical share price chart for Adient PLC extending back to October 17, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adient PLC stands at 19.72, as last reported on the 10th of November, with the highest price reaching 20.02 and the lowest price hitting 18.89 during the day.
IPO Date
31st of October 2016
200 Day MA
18.9414
50 Day MA
23.7822
Beta
1.622
 
Covid
If you're considering investing in Adient Stock, it is important to understand the factors that can impact its price. Adient PLC secures Sharpe Ratio (or Efficiency) of -0.062, which signifies that the company had a -0.062 % return per unit of risk over the last 3 months. Adient PLC exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adient PLC's Mean Deviation of 1.93, risk adjusted performance of (0.03), and Standard Deviation of 3.07 to double-check the risk estimate we provide.
At this time, Adient PLC's Common Stock is comparatively stable compared to the past year. Total Stockholder Equity is likely to gain to about 2.5 B in 2025, despite the fact that Sale Purchase Of Stock is likely to grow to (235.1 M). . At this time, Adient PLC's Price Fair Value is comparatively stable compared to the past year. Adient Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.062

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADNT

Estimated Market Risk

 3.0
  actual daily
26
74% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Adient PLC is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adient PLC by adding Adient PLC to a well-diversified portfolio.
Price Book
1.1315
Enterprise Value Ebitda
8.1884
Price Sales
0.1069
Shares Float
78.4 M
Wall Street Target Price
27

Adient PLC Stock Price History Chart

There are several ways to analyze Adient Stock price data. The simplest method is using a basic Adient candlestick price chart, which shows Adient PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 3, 202525.87
Lowest PriceNovember 6, 202518.98

Adient PLC November 10, 2025 Stock Price Synopsis

Various analyses of Adient PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adient Stock. It can be used to describe the percentage change in the price of Adient PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adient Stock.
Adient PLC Price Action Indicator 0.26 
Adient PLC Price Rate Of Daily Change 1.00 

Adient PLC November 10, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Adient Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adient PLC intraday prices and daily technical indicators to check the level of noise trading in Adient Stock and then apply it to test your longer-term investment strategies against Adient.

Adient Stock Price History Data

The price series of Adient PLC for the period between Tue, Aug 12, 2025 and Mon, Nov 10, 2025 has a statistical range of 6.89 with a coefficient of variation of 5.31. The prices are distributed with arithmetic mean of 23.77. The median price for the last 90 days is 24.06. The company issued dividends on 2018-10-23.
OpenHighLowCloseVolume
11/10/2025
 19.71  20.02  18.89  19.71 
11/10/2025
 19.71  20.02  18.89  19.71 
11/07/2025 19.07  20.02  18.89  19.62  1,838,636 
11/06/2025 19.99  20.03  18.86  18.98  2,371,307 
11/05/2025 21.61  21.74  18.72  19.98  2,223,479 
11/04/2025 24.00  24.29  23.47  23.99  939,489 
11/03/2025
 23.50  24.26  23.50  24.20  1,093,563 
10/31/2025
 23.21  23.34  22.60  23.19  687,730 
10/30/2025 23.18  23.51  22.81  23.16  819,186 
10/29/2025 23.63  23.94  23.45  23.68  726,642 
10/28/2025
 23.47  23.74  23.27  23.63  574,437 
10/27/2025
 24.24  24.32  23.53  23.59  793,357 
10/24/2025
 24.01  24.39  23.84  24.07  721,745 
10/23/2025
 23.56  24.13  23.32  23.75  816,864 
10/22/2025
 23.43  23.63  23.20  23.40  522,573 
10/21/2025
 23.31  23.84  23.15  23.47  575,249 
10/20/2025
 23.29  23.45  22.92  23.22  629,388 
10/17/2025
 22.67  23.14  22.56  22.82  788,741 
10/16/2025
 23.26  23.26  22.70  23.08  822,777 
10/15/2025
 23.19  23.74  23.16  23.21  567,103 
10/14/2025
 22.15  23.07  22.01  22.97  1,056,111 
10/13/2025 22.81  22.89  22.32  22.53  903,274 
10/10/2025
 23.59  23.69  22.31  22.43  1,055,892 
10/09/2025
 24.24  24.24  22.91  23.39  749,502 
10/08/2025
 24.31  24.80  24.25  24.41  873,853 
10/07/2025
 25.52  25.54  23.50  24.29  1,569,539 
10/06/2025
 26.12  26.12  25.65  25.78  777,552 
10/03/2025
 25.10  26.16  25.01  25.87  1,256,181 
10/02/2025
 24.57  25.03  24.45  24.86  649,632 
10/01/2025
 23.93  24.55  23.84  24.40  715,321 
09/30/2025
 24.19  24.39  23.79  24.08  470,196 
09/29/2025
 24.82  24.82  23.93  24.27  623,742 
09/26/2025
 24.62  25.08  24.25  24.64  799,280 
09/25/2025
 25.05  25.25  24.38  24.71  1,038,788 
09/24/2025
 24.43  24.70  24.19  24.32  504,432 
09/23/2025
 24.61  25.31  24.44  24.45  957,373 
09/22/2025
 24.59  24.70  24.28  24.57  1,159,715 
09/19/2025
 25.22  25.26  24.31  24.59  2,584,423 
09/18/2025 24.58  25.50  24.31  25.22  1,428,737 
09/17/2025
 24.17  25.36  23.98  24.45  994,837 
09/16/2025
 24.19  24.24  23.51  24.16  797,997 
09/15/2025
 24.26  24.37  23.93  24.23  810,485 
09/12/2025
 24.50  24.57  23.93  23.99  703,416 
09/11/2025
 23.64  24.65  23.64  24.64  1,464,741 
09/10/2025
 23.78  23.87  23.26  23.69  872,147 
09/09/2025
 24.58  24.58  23.96  24.06  872,875 
09/08/2025
 24.77  24.82  24.07  24.53  964,958 
09/05/2025
 24.54  24.90  24.33  24.58  905,670 
09/04/2025
 24.18  24.46  23.90  24.45  854,688 
09/03/2025
 24.15  24.63  24.03  24.26  1,248,900 
09/02/2025
 24.24  24.62  24.03  24.45  1,280,592 
08/29/2025
 25.12  25.22  24.55  24.80  760,033 
08/28/2025
 25.72  25.72  24.73  25.08  1,130,604 
08/27/2025
 24.97  25.84  24.93  25.56  1,202,217 
08/26/2025 24.96  25.56  24.96  25.18  1,407,200 
08/25/2025
 24.80  25.30  24.73  25.04  1,082,899 
08/22/2025
 23.76  24.96  23.68  24.86  1,204,281 
08/21/2025
 23.48  23.71  23.15  23.57  1,218,650 
08/20/2025
 22.96  23.37  22.93  23.12  831,217 
08/19/2025
 23.29  23.62  23.14  23.26  665,960 
08/18/2025
 23.50  23.63  23.03  23.06  1,025,482 

About Adient PLC Stock history

Adient PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adient is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adient PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adient PLC stock prices may prove useful in developing a viable investing in Adient PLC
Last ReportedProjected for Next Year
Common Stock Shares Outstanding83 M74.3 M
Net Income Applicable To Common Shares235.8 M247.5 M

Adient PLC Quarterly Net Working Capital

424 Million

Adient PLC Stock Technical Analysis

Adient PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Adient PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adient PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Adient PLC Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adient PLC's price direction in advance. Along with the technical and fundamental analysis of Adient Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adient to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Adient Stock Analysis

When running Adient PLC's price analysis, check to measure Adient PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adient PLC is operating at the current time. Most of Adient PLC's value examination focuses on studying past and present price action to predict the probability of Adient PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Adient PLC's price. Additionally, you may evaluate how the addition of Adient PLC to your portfolios can decrease your overall portfolio volatility.