Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
31.26
+0.30 (0.97%)
Aug 29, 2025, 4:00 PM - Market closed
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.13 | 31.31 | 30.94 | 31.26 | 31.26 | 0.97% | 1,300,096 |
| Aug 28, 2025 | 31.53 | 31.56 | 30.82 | 30.96 | 30.96 | -1.59% | 1,482,293 |
| Aug 27, 2025 | 31.26 | 31.69 | 31.22 | 31.46 | 31.46 | 0.03% | 1,615,075 |
| Aug 26, 2025 | 31.38 | 31.64 | 31.35 | 31.45 | 31.45 | 0.38% | 1,814,371 |
| Aug 25, 2025 | 31.65 | 31.82 | 31.31 | 31.33 | 31.33 | -1.54% | 1,519,356 |
| Aug 22, 2025 | 30.97 | 32.26 | 30.84 | 31.82 | 31.82 | 3.41% | 3,850,407 |
| Aug 21, 2025 | 30.50 | 30.77 | 30.39 | 30.77 | 30.77 | 0.16% | 2,578,581 |
| Aug 20, 2025 | 30.96 | 31.11 | 30.48 | 30.72 | 30.72 | -1.13% | 2,448,432 |
| Aug 19, 2025 | 30.63 | 31.37 | 30.57 | 31.07 | 31.07 | 1.90% | 3,810,310 |
| Aug 18, 2025 | 30.35 | 30.84 | 30.26 | 30.49 | 30.49 | 0.26% | 4,206,678 |
| Aug 15, 2025 | 30.78 | 30.89 | 30.27 | 30.41 | 30.41 | -0.69% | 3,771,344 |
| Aug 14, 2025 | 30.39 | 30.94 | 30.39 | 30.62 | 30.62 | -0.42% | 4,307,435 |
| Aug 13, 2025 | 29.62 | 30.75 | 29.47 | 30.75 | 30.75 | 4.34% | 2,627,613 |
| Aug 12, 2025 | 28.34 | 29.53 | 28.34 | 29.47 | 29.47 | 3.91% | 3,201,721 |
| Aug 11, 2025 | 28.40 | 28.64 | 28.17 | 28.36 | 28.36 | -0.11% | 1,612,359 |
| Aug 8, 2025 | 28.53 | 28.60 | 28.24 | 28.39 | 28.39 | -0.28% | 1,811,626 |
| Aug 7, 2025 | 28.91 | 28.93 | 28.31 | 28.47 | 28.47 | - | 1,773,691 |
| Aug 6, 2025 | 28.77 | 28.80 | 28.34 | 28.47 | 28.47 | -0.73% | 3,113,557 |
| Aug 5, 2025 | 28.27 | 28.74 | 28.04 | 28.68 | 28.68 | 2.14% | 3,006,406 |
| Aug 4, 2025 | 27.96 | 28.21 | 27.64 | 28.08 | 28.08 | 0.93% | 3,060,812 |
| Aug 1, 2025 | 27.90 | 28.30 | 27.58 | 27.82 | 27.82 | -1.77% | 3,142,912 |
| Jul 31, 2025 | 28.51 | 28.75 | 28.10 | 28.32 | 28.32 | -1.22% | 4,135,530 |
| Jul 30, 2025 | 28.40 | 29.07 | 28.02 | 28.67 | 28.67 | -0.10% | 6,661,437 |
| Jul 29, 2025 | 29.28 | 29.39 | 28.67 | 28.70 | 28.70 | -1.54% | 3,725,123 |
| Jul 28, 2025 | 29.45 | 29.62 | 29.07 | 29.15 | 29.15 | -1.29% | 2,333,598 |
| Jul 25, 2025 | 29.61 | 29.61 | 29.29 | 29.53 | 29.53 | 0.07% | 2,006,356 |
| Jul 24, 2025 | 29.91 | 30.08 | 29.22 | 29.51 | 29.51 | -1.76% | 4,216,885 |
| Jul 23, 2025 | 30.27 | 30.36 | 29.90 | 30.04 | 30.04 | 0.27% | 2,953,949 |
| Jul 22, 2025 | 29.91 | 30.10 | 29.64 | 29.96 | 29.96 | 0.60% | 3,632,623 |
| Jul 21, 2025 | 29.86 | 30.07 | 29.60 | 29.78 | 29.78 | 0.27% | 2,999,857 |
| Jul 18, 2025 | 29.83 | 30.02 | 29.39 | 29.70 | 29.70 | -1.23% | 3,746,163 |
| Jul 17, 2025 | 29.88 | 30.16 | 29.83 | 30.07 | 30.07 | 0.64% | 2,971,911 |
| Jul 16, 2025 | 29.28 | 29.91 | 29.25 | 29.88 | 29.88 | 0.10% | 5,721,617 |
| Jul 15, 2025 | 30.81 | 30.81 | 29.85 | 29.85 | 29.85 | -2.83% | 2,218,822 |
| Jul 14, 2025 | 30.41 | 30.73 | 30.25 | 30.72 | 30.72 | 0.66% | 3,092,790 |
| Jul 11, 2025 | 30.50 | 30.70 | 30.35 | 30.52 | 30.52 | -1.36% | 1,375,766 |
| Jul 10, 2025 | 31.03 | 31.50 | 30.89 | 30.94 | 30.94 | -0.03% | 1,826,596 |
| Jul 9, 2025 | 30.75 | 31.01 | 30.62 | 30.95 | 30.95 | 1.14% | 1,732,938 |
| Jul 8, 2025 | 30.42 | 31.11 | 30.28 | 30.60 | 30.60 | 1.32% | 1,872,092 |
| Jul 7, 2025 | 30.67 | 30.85 | 30.13 | 30.20 | 30.20 | -2.17% | 2,010,458 |
| Jul 3, 2025 | 31.30 | 31.30 | 30.78 | 30.87 | 30.87 | -1.18% | 1,687,158 |
| Jul 2, 2025 | 30.87 | 31.28 | 30.56 | 31.24 | 31.24 | 2.43% | 2,625,895 |
| Jul 1, 2025 | 29.38 | 31.01 | 29.32 | 30.50 | 30.50 | 2.73% | 3,278,707 |
| Jun 30, 2025 | 29.80 | 29.94 | 29.67 | 29.69 | 29.69 | -0.60% | 1,509,799 |
| Jun 27, 2025 | 30.05 | 30.33 | 29.75 | 29.87 | 29.87 | -0.10% | 2,942,456 |
| Jun 26, 2025 | 29.86 | 30.06 | 29.71 | 29.90 | 29.90 | 0.81% | 2,308,535 |
| Jun 25, 2025 | 30.02 | 30.07 | 29.56 | 29.66 | 29.66 | -1.10% | 1,846,133 |
| Jun 24, 2025 | 29.93 | 30.55 | 29.81 | 29.99 | 29.99 | 1.32% | 3,299,938 |
| Jun 23, 2025 | 28.81 | 29.63 | 28.80 | 29.60 | 29.60 | 1.86% | 2,197,819 |
| Jun 20, 2025 | 29.63 | 29.74 | 29.02 | 29.06 | 29.06 | -1.16% | 2,261,817 |