Adient Plc Stock Price History

ADNT Stock  USD 12.65  0.27  2.09%   
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 12.65, as last reported on the 2nd of May, with the highest price reaching 12.82 and the lowest price hitting 12.39 during the day.
IPO Date
31st of October 2016
200 Day MA
18.7988
50 Day MA
13.7452
Beta
1.977
 
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 -0.0822, which signifies that the company had a -0.0822 % return per unit of risk over the last 3 months. Adient PLC exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adient PLC's Risk Adjusted Performance of (0.15), standard deviation of 4.09, and Mean Deviation of 2.96 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, 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.

Sharpe Ratio = -0.0822

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

Estimated Market Risk

 4.09
  actual daily
36
64% of assets are more volatile

Expected Return

 -0.34
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  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
0.5777
Enterprise Value Ebitda
4.1426
Price Sales
0.0747
Shares Float
83.1 M
Wall Street Target Price
20.4546

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 PriceFebruary 18, 202517.63
Lowest PriceApril 8, 202510.34

Adient PLC May 2, 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(0.63)
Adient PLC Price Action Indicator(0.09)
Adient PLC Price Rate Of Daily Change 0.98 

Adient PLC May 2, 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 Sat, Feb 1, 2025 and Fri, May 2, 2025 has a statistical range of 7.92 with a coefficient of variation of 16.14. The prices are distributed with arithmetic mean of 14.46. The median price for the last 90 days is 14.23. The company issued dividends on 2018-10-23.
OpenHighLowCloseVolume
05/02/2025
 12.64  12.82  12.39  12.65 
04/30/2025
 12.64  12.82  12.39  12.65  1,291,339 
04/29/2025
 12.47  12.97  12.47  12.92  932,126 
04/28/2025
 12.58  12.93  12.39  12.54  749,821 
04/25/2025
 12.51  12.64  12.34  12.57  870,001 
04/24/2025 12.27  12.84  12.24  12.81  1,121,637 
04/23/2025
 12.57  12.81  12.19  12.20  1,106,047 
04/22/2025 11.84  12.09  11.58  12.01  1,209,430 
04/21/2025
 11.26  11.53  11.09  11.49  1,511,984 
04/17/2025
 11.00  11.51  11.00  11.43  1,244,234 
04/16/2025
 10.95  11.15  10.70  10.95  1,223,196 
04/15/2025 10.71  10.89  10.39  10.89  1,597,338 
04/14/2025
 10.60  11.17  10.18  10.96  2,010,263 
04/11/2025
 10.56  10.79  10.04  10.40  1,532,105 
04/10/2025
 11.42  11.55  10.32  10.59  2,291,797 
04/09/2025 10.27  11.95  10.04  11.89  2,405,222 
04/08/2025
 11.23  11.33  10.24  10.34  1,574,352 
04/07/2025 10.96  11.82  10.65  10.98  2,134,295 
04/04/2025
 11.51  11.73  10.71  11.61  2,265,856 
04/03/2025 12.32  12.46  11.69  11.97  2,065,781 
04/02/2025
 12.39  13.07  12.39  12.82  1,026,864 
04/01/2025
 12.80  13.03  12.39  12.68  1,049,387 
03/31/2025
 12.43  13.03  12.31  12.86  1,529,694 
03/28/2025
 13.35  13.44  12.55  12.81  1,511,725 
03/27/2025 14.82  14.82  13.43  13.51  2,277,644 
03/26/2025
 14.62  15.14  14.53  15.09  2,178,832 
03/25/2025
 14.18  14.76  13.90  14.59  3,868,316 
03/24/2025
 14.33  14.65  13.58  13.96  8,515,627 
03/21/2025
 13.60  14.08  13.34  13.92  10,041,801 
03/20/2025
 13.60  14.12  13.53  13.86  1,798,536 
03/19/2025
 14.01  14.24  13.81  13.96  879,322 
03/18/2025
 13.94  14.11  13.83  14.00  905,051 
03/17/2025
 14.31  14.65  13.88  14.05  913,725 
03/14/2025 13.72  14.36  13.72  14.23  1,392,509 
03/13/2025
 13.80  14.21  13.44  13.48  1,091,036 
03/12/2025
 14.35  14.37  13.85  13.98  896,847 
03/11/2025
 14.80  14.80  13.95  14.33  1,273,887 
03/10/2025 14.89  15.11  14.63  14.71  1,104,668 
03/07/2025 15.46  15.81  14.93  14.94  1,486,256 
03/06/2025
 14.85  15.69  14.67  15.53  1,289,871 
03/05/2025
 14.35  15.00  14.25  14.92  1,239,147 
03/04/2025
 13.85  14.33  13.64  14.08  1,847,021 
03/03/2025
 15.96  16.22  14.60  14.74  1,245,747 
02/28/2025
 15.76  16.29  15.57  15.83  1,327,375 
02/27/2025
 16.57  16.75  15.90  15.94  902,986 
02/26/2025
 16.89  17.09  16.75  16.77  1,352,247 
02/25/2025
 17.20  17.28  16.75  16.90  1,150,662 
02/24/2025
 17.03  17.38  16.71  17.14  962,176 
02/21/2025 17.44  17.44  16.93  16.94  666,446 
02/20/2025
 17.10  17.35  16.66  17.23  741,891 
02/19/2025
 17.41  17.45  16.86  17.06  716,545 
02/18/2025
 17.17  17.77  17.04  17.63  965,178 
02/14/2025
 17.49  17.89  17.02  17.14  632,856 
02/13/2025
 17.29  17.52  17.06  17.21  841,034 
02/12/2025
 17.03  17.34  16.93  17.09  959,653 
02/11/2025
 16.82  17.40  16.80  17.24  668,886 
02/10/2025
 17.00  17.33  16.77  17.00  948,518 
02/07/2025 16.60  17.09  16.11  16.88  1,714,251 
02/06/2025
 17.35  17.65  16.50  16.59  1,123,157 
02/05/2025
 16.85  17.21  16.55  17.14  1,144,940 
02/04/2025
 16.31  16.93  16.31  16.91  1,018,998 

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 Outstanding81.1 M75 M
Net Income Applicable To Common Shares235.8 M247.5 M

Adient PLC Quarterly Net Working Capital

268 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 Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
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.