Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	28.95	30.57	28.77	30.16	30.16	5.05%	6,462,052
Nov 20, 2025	28.38	29.37	28.28	28.71	28.71	3.27%	9,776,087
Nov 19, 2025	28.03	28.77	27.79	27.80	27.80	-0.71%	11,431,578
Nov 18, 2025	29.22	29.59	27.96	28.00	28.00	-0.64%	18,740,697
Nov 17, 2025	28.86	29.13	28.12	28.18	28.18	-2.53%	2,930,599
Nov 14, 2025	29.26	29.45	28.80	28.91	28.91	-2.56%	2,085,330
Nov 13, 2025	29.25	29.76	29.16	29.67	29.67	1.19%	2,709,936
Nov 12, 2025	29.02	29.85	28.85	29.32	29.32	1.10%	2,466,656
Nov 11, 2025	28.87	29.08	28.61	29.00	29.00	0.83%	1,872,412
Nov 10, 2025	29.06	29.07	28.31	28.76	28.76	-0.79%	2,614,346
Nov 7, 2025	28.10	29.05	28.07	28.99	28.99	2.69%	3,923,332
Nov 6, 2025	27.91	28.46	27.83	28.23	28.23	1.11%	3,522,048
Nov 5, 2025	27.53	28.08	27.45	27.92	27.92	1.31%	2,602,922
Nov 4, 2025	27.66	27.87	27.49	27.56	27.56	-1.92%	3,754,584
Nov 3, 2025	28.12	28.40	27.63	28.10	28.10	-1.30%	4,478,732
Oct 31, 2025	28.50	28.59	28.17	28.47	28.47	-0.66%	3,157,698
Oct 30, 2025	29.00	29.88	28.41	28.66	28.66	-2.78%	4,386,787
Oct 29, 2025	29.59	29.93	29.27	29.48	29.48	-0.74%	6,441,099
Oct 28, 2025	29.99	30.72	28.83	29.70	29.70	2.20%	11,846,790
Oct 27, 2025	29.22	29.30	28.80	29.06	29.06	0.07%	3,862,406
Oct 24, 2025	29.04	29.17	28.75	29.04	29.04	0.73%	3,681,497
Oct 23, 2025	28.42	28.87	28.20	28.83	28.83	2.20%	3,994,195
Oct 22, 2025	28.82	29.11	28.09	28.21	28.21	-2.76%	4,613,062
Oct 21, 2025	28.42	29.04	28.25	29.01	29.01	1.68%	4,207,394
Oct 20, 2025	28.64	28.64	28.12	28.53	28.53	0.25%	4,240,734
Oct 17, 2025	27.75	28.55	27.49	28.46	28.46	2.56%	7,243,726
Oct 16, 2025	27.77	27.84	27.31	27.75	27.75	0.51%	3,479,542
Oct 15, 2025	27.61	27.78	27.23	27.61	27.61	1.28%	3,743,563
Oct 14, 2025	26.46	27.58	26.44	27.26	27.26	1.79%	4,186,349
Oct 13, 2025	26.57	26.86	26.48	26.78	26.78	1.48%	3,448,199
Oct 10, 2025	26.94	27.27	26.28	26.39	26.39	-1.31%	5,304,910
Oct 9, 2025	27.37	27.45	26.74	26.74	26.74	-2.23%	3,067,829
Oct 8, 2025	27.43	27.59	26.94	27.35	27.35	0.18%	2,814,240
Oct 7, 2025	28.33	28.49	27.24	27.30	27.30	-3.12%	4,548,235
Oct 6, 2025	29.00	29.09	28.09	28.18	28.18	-0.18%	4,189,441
Oct 3, 2025	28.18	28.59	28.03	28.23	28.23	0.14%	3,320,639
Oct 2, 2025	27.74	28.35	27.40	28.19	28.19	0.39%	3,902,957
Oct 1, 2025	28.41	28.56	28.06	28.08	28.08	-1.89%	1,970,331
Sep 30, 2025	27.99	28.68	27.96	28.62	28.62	2.14%	4,462,684
Sep 29, 2025	28.35	28.88	27.66	28.02	28.02	-0.25%	4,039,271
Sep 26, 2025	27.96	28.36	27.37	28.09	28.09	1.08%	4,799,909
Sep 25, 2025	28.30	28.37	27.75	27.79	27.79	-2.29%	6,690,275
Sep 24, 2025	29.16	29.31	28.40	28.44	28.44	-2.57%	4,333,070
Sep 23, 2025	30.04	30.27	29.14	29.19	29.19	-2.67%	3,248,516
Sep 22, 2025	30.29	30.43	29.98	29.99	29.99	-0.93%	4,632,571
Sep 19, 2025	30.71	30.84	30.25	30.27	30.27	-1.34%	4,472,668
Sep 18, 2025	30.73	30.90	30.46	30.68	30.68	0.59%	3,012,828
Sep 17, 2025	30.91	31.56	30.30	30.50	30.50	-0.97%	4,358,115
Sep 16, 2025	30.98	31.10	30.65	30.80	30.80	-0.29%	2,061,129
Sep 15, 2025	31.29	31.39	30.86	30.89	30.89	-0.90%	1,656,792