Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
26.13
-0.26 (-0.99%)
At close: Apr 7, 2026, 4:00 PM EDT
26.75
+0.62 (2.37%)
After-hours: Apr 7, 2026, 7:34 PM EDT
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 26.54 | 26.63 | 26.07 | 26.13 | 26.13 | -0.99% | 1,870,263 |
| Apr 6, 2026 | 26.76 | 26.76 | 26.19 | 26.39 | 26.39 | -1.60% | 1,566,119 |
| Apr 2, 2026 | 26.87 | 27.44 | 26.39 | 26.82 | 26.82 | -3.04% | 2,712,508 |
| Apr 1, 2026 | 28.31 | 28.73 | 27.63 | 27.66 | 27.66 | -0.14% | 2,628,893 |
| Mar 31, 2026 | 27.02 | 27.89 | 26.94 | 27.70 | 27.70 | 3.78% | 2,109,664 |
| Mar 30, 2026 | 27.15 | 27.25 | 26.68 | 26.69 | 26.69 | -0.60% | 1,722,903 |
| Mar 27, 2026 | 27.21 | 27.24 | 26.63 | 26.85 | 26.85 | -1.86% | 2,968,657 |
| Mar 26, 2026 | 27.17 | 27.70 | 27.10 | 27.36 | 27.36 | -1.08% | 2,287,028 |
| Mar 25, 2026 | 27.41 | 27.69 | 26.95 | 27.66 | 27.66 | 2.75% | 2,326,390 |
| Mar 24, 2026 | 26.08 | 27.01 | 25.82 | 26.92 | 26.92 | 1.89% | 4,624,716 |
| Mar 23, 2026 | 26.42 | 26.75 | 25.83 | 26.42 | 26.42 | 3.85% | 2,738,509 |
| Mar 20, 2026 | 26.24 | 26.37 | 25.17 | 25.44 | 25.44 | -2.53% | 6,235,604 |
| Mar 19, 2026 | 25.27 | 26.21 | 24.94 | 26.10 | 26.10 | -3.83% | 3,547,872 |
| Mar 18, 2026 | 27.82 | 27.94 | 27.10 | 27.14 | 27.14 | -3.42% | 1,794,949 |
| Mar 17, 2026 | 28.15 | 28.29 | 27.93 | 28.10 | 28.10 | 0.61% | 2,435,546 |
| Mar 16, 2026 | 27.86 | 28.19 | 27.68 | 27.93 | 27.93 | 1.23% | 3,005,046 |
| Mar 13, 2026 | 27.99 | 28.22 | 27.37 | 27.59 | 27.59 | -0.97% | 2,162,438 |
| Mar 12, 2026 | 28.17 | 28.47 | 27.76 | 27.86 | 27.86 | -1.73% | 3,497,836 |
| Mar 11, 2026 | 28.89 | 29.08 | 28.26 | 28.35 | 28.35 | -2.54% | 2,011,044 |
| Mar 10, 2026 | 29.50 | 29.87 | 29.06 | 29.09 | 29.09 | -0.68% | 2,752,683 |
| Mar 9, 2026 | 28.84 | 29.47 | 28.18 | 29.29 | 29.29 | -1.08% | 4,478,274 |
| Mar 6, 2026 | 29.50 | 29.64 | 28.82 | 29.61 | 29.61 | -2.15% | 4,641,261 |
| Mar 5, 2026 | 30.74 | 31.00 | 30.05 | 30.26 | 30.26 | -3.63% | 3,975,654 |
| Mar 4, 2026 | 31.51 | 31.69 | 30.79 | 31.40 | 31.40 | -0.88% | 3,258,144 |
| Mar 3, 2026 | 30.40 | 32.17 | 30.13 | 31.68 | 31.68 | -2.79% | 4,530,245 |
| Mar 2, 2026 | 31.44 | 32.95 | 31.03 | 32.59 | 32.59 | -2.45% | 2,800,256 |
| Feb 27, 2026 | 33.37 | 33.71 | 33.08 | 33.41 | 33.41 | -0.60% | 2,693,269 |
| Feb 26, 2026 | 33.97 | 34.21 | 33.35 | 33.61 | 33.61 | -0.36% | 1,772,922 |
| Feb 25, 2026 | 34.35 | 34.63 | 33.51 | 33.73 | 33.73 | -1.35% | 2,076,506 |
| Feb 24, 2026 | 34.49 | 34.86 | 34.02 | 34.19 | 34.19 | 0.41% | 1,897,280 |
| Feb 23, 2026 | 34.32 | 34.78 | 33.95 | 34.05 | 34.05 | -1.25% | 1,923,688 |
| Feb 20, 2026 | 34.48 | 35.15 | 34.32 | 34.48 | 34.48 | -0.40% | 2,033,410 |
| Feb 19, 2026 | 35.14 | 35.29 | 34.17 | 34.62 | 34.62 | -2.67% | 2,262,033 |
| Feb 18, 2026 | 34.92 | 35.72 | 34.92 | 35.57 | 35.57 | 1.77% | 1,769,253 |
| Feb 17, 2026 | 34.35 | 35.03 | 34.19 | 34.95 | 34.95 | 2.40% | 3,189,643 |
| Feb 13, 2026 | 34.32 | 34.93 | 33.87 | 34.13 | 34.13 | 1.01% | 3,725,643 |
| Feb 12, 2026 | 33.95 | 34.84 | 33.59 | 33.79 | 33.79 | 0.63% | 3,723,673 |
| Feb 11, 2026 | 34.50 | 34.73 | 33.51 | 33.58 | 33.58 | -2.44% | 3,191,657 |
| Feb 10, 2026 | 34.60 | 35.12 | 34.16 | 34.42 | 34.42 | 0.61% | 5,326,016 |
| Feb 9, 2026 | 33.88 | 34.35 | 33.53 | 34.21 | 34.21 | 1.18% | 4,676,898 |
| Feb 6, 2026 | 33.75 | 33.92 | 33.56 | 33.81 | 33.81 | 0.06% | 2,791,123 |
| Feb 5, 2026 | 34.53 | 34.55 | 33.62 | 33.79 | 33.79 | -1.40% | 2,970,042 |
| Feb 4, 2026 | 34.19 | 34.42 | 33.65 | 34.27 | 34.27 | 6.20% | 3,992,827 |
| Feb 3, 2026 | 31.54 | 32.82 | 31.45 | 32.27 | 32.27 | -3.82% | 5,793,365 |
| Feb 2, 2026 | 33.67 | 33.89 | 33.50 | 33.55 | 33.55 | -0.09% | 3,696,857 |
| Jan 30, 2026 | 34.01 | 34.29 | 33.33 | 33.58 | 33.58 | -1.52% | 2,199,441 |
| Jan 29, 2026 | 34.18 | 34.50 | 33.50 | 34.10 | 34.10 | 0.12% | 3,057,087 |
| Jan 28, 2026 | 33.58 | 34.46 | 33.47 | 34.06 | 34.06 | 1.37% | 3,509,771 |
| Jan 27, 2026 | 33.73 | 33.77 | 33.43 | 33.60 | 33.60 | -0.30% | 2,003,002 |
| Jan 26, 2026 | 33.78 | 34.09 | 33.66 | 33.70 | 33.70 | 0.24% | 2,053,646 |