Adient plc
ADNTNYSEConsumer Cyclical● Active
$22.07
$-0.76(-3.33%)
Market Cap$1.7B
P/E Ratio—
52W High$27.32
52W Low$15.475
Adient plc (ADNT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adnt · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$50.96
Jan 13, 2022
-56.7% from here
5-Year Low5Y
$10.04
Apr 11, 2025
+119.8% from low
IPO Priceadj.
$49.35
Oct 17, 2016
-55.3% since IPO
1 Year Ago
$16.47
Jun 9, 2025
+34.0% in 1Y
5 Years Ago
$49.85
Jun 8, 2021
-55.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.51 | $22.87 | $21.89 | $22.07 | $22.07 | 772K | -1.95% |
| Jun 4, 2026 | $22.40 | $23.17 | $22.40 | $22.83 | $22.83 | 1.3M | +1.92% |
| Jun 3, 2026 | $22.16 | $23.23 | $21.83 | $22.42 | $22.42 | 1.6M | +1.17% |
| Jun 2, 2026 | $22.69 | $23.24 | $22.52 | $22.79 | $22.79 | 965K | +0.44% |
| Jun 1, 2026 | $22.41 | $22.71 | $21.84 | $22.70 | $22.70 | 770K | +1.29% |
| May 29, 2026 | $23.76 | $24.07 | $22.69 | $22.86 | $22.86 | 1.1M | -3.79% |
| May 28, 2026 | $23.93 | $24.22 | $23.39 | $23.74 | $23.74 | 851K | -0.79% |
| May 27, 2026 | $23.14 | $24.70 | $23.14 | $24.02 | $24.02 | 965K | +3.80% |
| May 26, 2026 | $22.03 | $22.78 | $22.00 | $22.77 | $22.77 | 1.1M | +3.36% |
| May 22, 2026 | $21.16 | $21.75 | $21.07 | $21.58 | $21.58 | 421K | +1.98% |
| May 21, 2026 | $20.29 | $21.07 | $20.12 | $21.00 | $21.00 | 527K | +3.50% |
| May 20, 2026 | $19.76 | $20.61 | $19.43 | $20.60 | $20.60 | 777K | +4.25% |
| May 19, 2026 | $20.37 | $20.37 | $19.59 | $19.67 | $19.67 | 1.1M | -3.44% |
| May 18, 2026 | $20.93 | $21.19 | $20.28 | $20.64 | $20.64 | 841K | -1.39% |
| May 15, 2026 | $22.16 | $22.16 | $20.76 | $20.84 | $20.84 | 1.1M | -5.96% |
| May 14, 2026 | $22.30 | $22.84 | $21.96 | $22.53 | $22.53 | 682K | +1.03% |
| May 13, 2026 | $22.09 | $22.87 | $21.93 | $22.03 | $22.03 | 1.1M | -0.27% |
| May 12, 2026 | $22.12 | $22.46 | $21.40 | $22.03 | $22.03 | 904K | -0.41% |
| May 11, 2026 | $22.82 | $22.87 | $22.10 | $22.12 | $22.12 | 1.1M | -3.07% |
| May 8, 2026 | $21.99 | $22.92 | $21.64 | $22.78 | $22.78 | 1.3M | +3.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADNT
Jan 1 → Dec 31 · 6 years2026+14.5%$19.28 → $22.07
+14.5%
2025+11.3%$17.23 → $19.17
+11.3%
2024-52.2%$36.05 → $17.23
-52.2%
2023+2.1%$35.61 → $36.36
+2.1%
2022-28.5%$48.53 → $34.69
-28.5%
2021-4.0%$49.90 → $47.88
-4.0%
Best Year2026 · +14.5%
Worst Year2024 · -52.2%
Positive Years3 / 6
Avg Annual Return-9.5%
6Y Total Return-55.8%
6Y CAGR~-12.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ADNT?
If you invested $1,000 in ADNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$447
Total Return-55.3%
CAGR~-7.7% / yr
Profit$-553
Based on Oct 17, 2016 · $49.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Adient plc (ADNT) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $22.07. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADNT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADNT historical stock pricesFMP EOD datasplit-adjusted OHLCV