Adient Plc Stock Price History
| ADNT Stock | USD 24.02 1.09 4.75% |
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 24.02, as last reported on the 15th of August 2025, with the highest price reaching 24.13 and the lowest price hitting 22.81 during the day.
If you're considering investing in Adient Stock, it is important to understand the factors that can impact its price. Adient PLC appears to be not too volatile, given 3 months investment horizon. Adient PLC secures Sharpe Ratio (or Efficiency) of 0.28, which signifies that the company had a 0.28 % return per unit of risk over the last 3 months. By analyzing Adient PLC's technical indicators, you can evaluate if the expected return of 0.75% is justified by implied risk. Please makes use of Adient PLC's Downside Deviation of 1.9, mean deviation of 2.14, and Risk Adjusted Performance of 0.2143 to double-check if our risk estimates are consistent with your expectations. 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, whereas Stock Based Compensation is likely to drop slightly above 31.9 M in 2025. . 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.
IPO Date 31st of October 2016 | 200 Day MA 17.4159 | 50 Day MA 20.9126 | Beta 1.722 |
Sharpe Ratio = 0.2798
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ADNT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.69 actual daily | 24 76% of assets are more volatile |
Expected Return
| 0.75 actual daily | 15 85% of assets have higher returns |
Risk-Adjusted Return
| 0.28 actual daily | 22 78% of assets perform better |
Based on monthly moving average Adient PLC is performing at about 22% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.0901 | Enterprise Value Ebitda 8.0181 | Price Sales 0.135 | Shares Float 80.4 M | Wall Street Target Price 26.9 |
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 Price | August 13, 2025 | 24.02 |
| Lowest Price | May 23, 2025 | 14.73 |
Adient PLC August 15, 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 Daily Balance Of Power | 0.83 | |
| Adient PLC Price Action Indicator | 1.10 | |
| Adient PLC Price Rate Of Daily Change | 1.05 |
Adient PLC August 15, 2025 Stock Price Analysis
Adient Stock Price History Data
The price series of Adient PLC for the period between Sat, May 17, 2025 and Fri, Aug 15, 2025 has a statistical range of 9.35 with a coefficient of variation of 15.58. The prices are distributed with arithmetic mean of 19.46. The median price for the last 90 days is 19.71. The company issued dividends on 2018-10-23.| Open | High | Low | Close | Volume | ||
08/15/2025 | 22.90 | 24.13 | 22.81 | 24.02 | ||
08/13/2025 | 22.90 | 24.13 | 22.81 | 24.02 | 1,426,858 | |
| 08/12/2025 | 22.21 | 23.17 | 21.96 | 22.93 | 1,258,533 | |
08/11/2025 | 22.14 | 22.36 | 21.76 | 21.87 | 1,128,388 | |
| 08/08/2025 | 22.55 | 22.74 | 21.99 | 21.99 | 1,440,420 | |
| 08/07/2025 | 23.14 | 23.20 | 22.14 | 22.74 | 1,490,402 | |
| 08/06/2025 | 22.30 | 23.89 | 22.18 | 22.88 | 2,432,087 | |
| 08/05/2025 | 21.94 | 22.16 | 21.70 | 22.11 | 1,692,599 | |
08/04/2025 | 21.86 | 21.90 | 21.56 | 21.71 | 934,025 | |
08/01/2025 | 20.90 | 21.59 | 20.48 | 21.40 | 1,493,821 | |
| 07/31/2025 | 21.28 | 21.64 | 21.10 | 21.44 | 1,240,161 | |
07/30/2025 | 21.99 | 22.00 | 21.29 | 21.43 | 1,281,854 | |
07/29/2025 | 22.95 | 22.97 | 21.95 | 22.08 | 1,344,762 | |
| 07/28/2025 | 22.68 | 22.98 | 22.35 | 22.70 | 756,969 | |
07/25/2025 | 22.84 | 22.84 | 22.04 | 22.73 | 1,021,996 | |
07/24/2025 | 22.40 | 23.09 | 22.19 | 22.73 | 1,122,724 | |
07/23/2025 | 22.68 | 23.25 | 22.45 | 23.12 | 1,438,463 | |
07/22/2025 | 22.07 | 22.46 | 21.58 | 22.27 | 1,058,781 | |
| 07/21/2025 | 22.07 | 22.51 | 21.89 | 22.13 | 1,193,861 | |
07/18/2025 | 22.21 | 22.41 | 21.46 | 21.75 | 1,125,824 | |
07/17/2025 | 22.34 | 22.75 | 22.04 | 22.05 | 1,112,942 | |
07/16/2025 | 22.61 | 22.66 | 22.12 | 22.38 | 962,787 | |
07/15/2025 | 23.11 | 23.21 | 22.23 | 22.23 | 1,149,543 | |
07/14/2025 | 23.01 | 23.08 | 22.50 | 22.99 | 935,872 | |
07/11/2025 | 22.87 | 23.04 | 22.49 | 22.73 | 789,844 | |
07/10/2025 | 22.63 | 23.35 | 22.60 | 22.87 | 1,135,290 | |
07/09/2025 | 22.40 | 22.58 | 22.08 | 22.54 | 1,163,525 | |
07/08/2025 | 22.21 | 22.64 | 22.11 | 22.16 | 1,473,616 | |
07/07/2025 | 22.03 | 22.70 | 21.87 | 22.00 | 1,207,040 | |
07/03/2025 | 22.18 | 22.61 | 21.90 | 22.38 | 867,910 | |
07/02/2025 | 21.20 | 22.43 | 21.14 | 22.18 | 1,616,344 | |
07/01/2025 | 19.59 | 21.34 | 19.32 | 21.04 | 1,831,638 | |
06/30/2025 | 19.62 | 19.73 | 19.31 | 19.46 | 977,611 | |
06/27/2025 | 19.78 | 19.91 | 19.48 | 19.72 | 1,039,906 | |
06/26/2025 | 19.46 | 19.76 | 19.23 | 19.71 | 669,266 | |
06/25/2025 | 19.47 | 19.62 | 19.06 | 19.35 | 869,858 | |
06/24/2025 | 19.16 | 19.49 | 18.72 | 19.41 | 888,499 | |
06/23/2025 | 18.68 | 19.11 | 18.67 | 18.95 | 1,272,948 | |
06/20/2025 | 19.09 | 19.17 | 18.69 | 18.87 | 2,630,400 | |
06/18/2025 | 18.89 | 19.28 | 18.86 | 18.89 | 1,365,441 | |
06/17/2025 | 19.00 | 19.29 | 18.82 | 18.94 | 1,437,561 | |
06/16/2025 | 18.65 | 19.20 | 18.52 | 19.14 | 1,704,160 | |
06/13/2025 | 18.65 | 18.83 | 18.25 | 18.41 | 1,550,375 | |
06/12/2025 | 18.33 | 19.07 | 18.32 | 18.97 | 2,357,364 | |
06/11/2025 | 17.74 | 19.03 | 17.70 | 18.80 | 3,281,936 | |
06/10/2025 | 16.66 | 17.83 | 16.57 | 17.62 | 1,716,351 | |
| 06/09/2025 | 16.45 | 16.86 | 16.14 | 16.47 | 1,141,837 | |
06/06/2025 | 15.91 | 16.17 | 15.86 | 16.02 | 1,139,319 | |
06/05/2025 | 15.65 | 15.88 | 15.48 | 15.70 | 1,431,009 | |
06/04/2025 | 15.80 | 15.85 | 15.48 | 15.67 | 1,112,871 | |
06/03/2025 | 15.08 | 15.85 | 14.89 | 15.75 | 1,305,446 | |
06/02/2025 | 15.57 | 15.57 | 14.93 | 15.17 | 1,115,784 | |
05/30/2025 | 15.85 | 15.92 | 15.57 | 15.59 | 1,239,557 | |
05/29/2025 | 15.58 | 15.99 | 15.45 | 15.98 | 1,000,724 | |
05/28/2025 | 15.52 | 15.62 | 15.31 | 15.38 | 919,786 | |
05/27/2025 | 15.17 | 15.52 | 14.87 | 15.50 | 782,930 | |
05/23/2025 | 14.55 | 14.77 | 14.55 | 14.73 | 1,170,686 | |
05/22/2025 | 14.86 | 15.08 | 14.61 | 15.00 | 1,417,305 | |
05/21/2025 | 15.18 | 15.31 | 14.81 | 14.90 | 1,513,922 | |
05/20/2025 | 15.60 | 15.74 | 15.37 | 15.49 | 977,615 | |
05/19/2025 | 15.34 | 15.55 | 15.10 | 15.54 | 1,888,263 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 81.1 M | 75 M | |
| Net Income Applicable To Common Shares | 235.8 M | 247.5 M |
Adient PLC Quarterly Net Working Capital |
|
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.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| 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.
| Risk Adjusted Performance | 0.2143 | |||
| Jensen Alpha | 0.8116 | |||
| Total Risk Alpha | 0.4743 | |||
| Sortino Ratio | 0.3661 | |||
| Treynor Ratio | (1.73) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.