The highest closing price for Adient (ADNT) last month was $19.72, on June 27. It was up 25% for the month. The latest price is $22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $19.62 | $19.73 | $19.31 | $19.46 | 977,611 |
June 27 2025 | $19.78 | $19.91 | $19.48 | $19.72 | 1,039,906 |
June 26 2025 | $19.46 | $19.76 | $19.23 | $19.71 | 669,266 |
June 25 2025 | $19.47 | $19.62 | $19.06 | $19.35 | 869,858 |
June 24 2025 | $19.16 | $19.49 | $18.72 | $19.41 | 888,499 |
June 23 2025 | $18.68 | $19.11 | $18.67 | $18.95 | 1,272,948 |
June 20 2025 | $19.09 | $19.17 | $18.69 | $18.87 | 2,630,400 |
June 18 2025 | $18.89 | $19.28 | $18.86 | $18.89 | 1,365,441 |
June 17 2025 | $19.00 | $19.29 | $18.82 | $18.94 | 1,437,561 |
June 16 2025 | $18.65 | $19.20 | $18.52 | $19.14 | 1,704,162 |
June 13 2025 | $18.65 | $18.83 | $18.25 | $18.41 | 1,550,375 |
June 12 2025 | $18.33 | $19.07 | $18.32 | $18.97 | 2,357,364 |
June 11 2025 | $17.74 | $19.03 | $17.70 | $18.80 | 3,281,936 |
June 10 2025 | $16.66 | $17.83 | $16.57 | $17.62 | 1,716,354 |
June 09 2025 | $16.45 | $16.86 | $16.14 | $16.47 | 1,141,837 |
June 06 2025 | $15.91 | $16.17 | $15.86 | $16.02 | 1,139,319 |
June 05 2025 | $15.65 | $15.88 | $15.48 | $15.70 | 1,431,009 |
June 04 2025 | $15.80 | $15.85 | $15.48 | $15.67 | 1,112,871 |
June 03 2025 | $15.08 | $15.85 | $14.89 | $15.75 | 1,305,446 |
June 02 2025 | $15.57 | $15.57 | $14.93 | $15.17 | 1,115,784 |
Daily pricing data for Adient dates back to 10/17/2016, and may be incomplete.
