Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.90	34.80	33.90	34.25	34.25	1.33%	11,104
Feb 11, 2026	34.49	34.65	33.72	33.80	33.80	-1.51%	15,324
Feb 10, 2026	34.30	35.11	34.27	34.32	34.32	0.15%	13,590
Feb 9, 2026	33.88	34.27	33.62	34.27	34.27	1.74%	7,096
Feb 6, 2026	33.74	33.92	33.59	33.68	33.68	-0.09%	6,351
Feb 5, 2026	33.90	34.29	33.63	33.71	33.71	-0.88%	6,767
Feb 4, 2026	32.99	34.49	32.99	34.01	34.01	5.95%	9,576
Feb 3, 2026	33.41	33.41	31.00	32.10	32.10	-5.10%	10,779
Feb 2, 2026	33.47	34.00	33.33	33.82	33.82	1.18%	3,431
Jan 30, 2026	34.10	34.18	33.34	33.43	33.43	-1.82%	5,567
Jan 29, 2026	34.16	34.20	33.53	34.05	34.05	-0.73%	5,438
Jan 28, 2026	33.66	34.30	33.36	34.30	34.30	2.03%	3,300
Jan 27, 2026	33.64	33.70	33.44	33.62	33.62	-0.82%	1,912
Jan 26, 2026	33.94	34.05	33.76	33.90	33.90	0.85%	1,354
Jan 23, 2026	34.15	34.15	33.57	33.61	33.61	-1.43%	3,382
Jan 22, 2026	33.78	34.14	33.72	34.09	34.09	1.82%	5,096
Jan 21, 2026	33.40	33.92	33.35	33.48	33.48	0.79%	3,548
Jan 20, 2026	33.29	33.33	32.90	33.22	33.22	-0.68%	4,941
Jan 16, 2026	33.57	33.57	33.17	33.45	33.45	-0.14%	4,275
Jan 15, 2026	32.95	33.54	32.86	33.50	33.50	1.32%	8,309
Jan 14, 2026	33.26	33.31	32.99	33.06	33.06	-0.14%	8,393
Jan 13, 2026	32.94	33.10	32.86	33.10	33.10	0.32%	3,548
Jan 12, 2026	32.56	33.23	32.50	33.00	33.00	-0.10%	16,425
Jan 9, 2026	32.65	33.20	32.65	33.03	33.03	1.43%	2,622
Jan 8, 2026	31.98	32.57	31.68	32.57	32.57	0.81%	4,171
Jan 7, 2026	32.75	32.75	32.29	32.30	32.30	-1.97%	4,494
Jan 6, 2026	32.45	33.13	32.38	32.95	32.95	-0.44%	303
Jan 5, 2026	33.24	33.50	32.84	33.10	33.10	0.63%	4,681
Jan 2, 2026	32.48	32.98	32.37	32.89	32.89	1.58%	8,119
Dec 31, 2025	32.66	32.66	32.25	32.38	32.38	-2.00%	655
Dec 30, 2025	32.76	33.06	32.76	33.04	33.04	0.85%	2,350
Dec 29, 2025	32.58	32.82	32.50	32.76	32.76	1.68%	4,708
Dec 23, 2025	32.35	32.49	32.22	32.22	32.22	-0.40%	491
Dec 22, 2025	32.40	32.43	32.35	32.35	32.35	0.67%	266
Dec 19, 2025	32.00	32.29	32.00	32.13	32.13	0.39%	105,847
Dec 18, 2025	31.85	32.47	31.85	32.01	32.01	0.12%	6,818
Dec 17, 2025	31.41	32.21	31.41	31.97	31.97	2.14%	919
Dec 16, 2025	31.12	31.71	31.12	31.30	31.30	1.16%	8,317
Dec 15, 2025	31.24	31.40	30.94	30.94	30.94	0.89%	1,273
Dec 12, 2025	30.52	31.39	30.52	30.67	30.67	0.02%	4,628
Dec 11, 2025	29.09	30.66	29.06	30.66	30.66	8.89%	4,333
Dec 10, 2025	28.71	28.75	28.16	28.16	28.16	-2.11%	3,230
Dec 9, 2025	28.28	28.77	28.15	28.77	28.77	1.44%	1,815
Dec 8, 2025	29.30	29.30	28.36	28.36	28.36	-5.11%	1,325
Dec 5, 2025	29.28	29.88	29.28	29.88	29.88	1.80%	4,071
Dec 4, 2025	30.08	30.26	29.35	29.35	29.35	-2.70%	3,101
Dec 3, 2025	30.05	30.42	30.03	30.17	30.17	0.23%	2,012
Dec 2, 2025	30.07	30.22	30.07	30.10	30.10	-1.40%	2,200
Dec 1, 2025	30.08	30.70	30.08	30.53	30.53	1.05%	3,113
Nov 28, 2025	29.80	30.35	29.80	30.21	30.21	0.06%	1,268