Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	36.64	36.82	34.95	35.10	35.10	-3.07%	1,810,198
Feb 28, 2025	35.89	36.31	35.72	36.21	36.21	1.12%	2,418,023
Feb 27, 2025	36.49	36.85	35.76	35.81	35.81	-2.37%	2,441,628
Feb 26, 2025	36.71	37.05	36.51	36.68	36.68	0.14%	1,437,735
Feb 25, 2025	36.47	37.16	36.39	36.63	36.63	0.88%	2,014,429
Feb 24, 2025	36.27	36.67	36.06	36.31	36.31	0.78%	1,934,873
Feb 21, 2025	37.34	37.50	35.58	36.03	36.03	-2.99%	2,300,344
Feb 20, 2025	36.82	37.23	36.82	37.14	37.14	0.60%	1,506,858
Feb 19, 2025	36.70	37.09	36.40	36.92	36.92	-0.83%	1,566,598
Feb 18, 2025	37.17	37.50	37.03	37.23	37.23	0.16%	1,146,798
Feb 14, 2025	37.55	37.72	37.05	37.17	37.17	-0.75%	1,648,918
Feb 13, 2025	37.37	37.51	37.08	37.45	37.45	1.19%	1,605,810
Feb 12, 2025	37.04	37.29	36.59	37.01	37.01	-1.73%	5,812,759
Feb 11, 2025	37.56	37.93	37.45	37.66	37.66	0.27%	1,434,094
Feb 10, 2025	37.71	37.71	37.15	37.56	37.56	0.91%	1,452,291
Feb 7, 2025	38.10	38.17	37.15	37.22	37.22	-2.18%	1,971,218
Feb 6, 2025	38.09	38.30	37.35	38.05	38.05	0.66%	2,262,304
Feb 5, 2025	38.19	38.37	37.52	37.80	37.80	-0.55%	3,321,810
Feb 4, 2025	36.75	38.30	36.75	38.01	38.01	8.26%	4,803,466
Feb 3, 2025	35.18	35.49	34.25	35.11	35.11	-2.31%	3,378,592
Jan 31, 2025	36.40	36.45	35.65	35.94	35.94	-2.52%	2,833,422
Jan 30, 2025	37.06	37.29	36.72	36.87	36.87	-0.51%	2,238,198
Jan 29, 2025	36.98	37.54	36.85	37.06	37.06	0.27%	1,324,550
Jan 28, 2025	37.12	37.42	36.93	36.96	36.96	-0.59%	1,312,033
Jan 27, 2025	36.76	37.29	36.60	37.18	37.18	1.14%	1,802,924
Jan 24, 2025	36.87	37.02	36.70	36.76	36.76	-0.33%	1,281,953
Jan 23, 2025	36.49	36.90	36.25	36.88	36.88	0.93%	1,209,103
Jan 22, 2025	36.88	36.88	36.42	36.54	36.54	-1.19%	1,228,113
Jan 21, 2025	36.58	36.98	36.51	36.98	36.98	1.93%	1,445,956
Jan 17, 2025	36.35	36.43	36.09	36.28	36.28	1.74%	1,401,029
Jan 16, 2025	35.38	35.74	35.13	35.66	35.66	0.76%	1,293,526
Jan 15, 2025	35.04	35.59	35.04	35.39	35.39	2.02%	1,505,155
Jan 14, 2025	34.54	34.78	34.38	34.69	34.69	1.34%	1,058,828
Jan 13, 2025	33.55	34.27	33.46	34.23	34.23	1.45%	1,203,576
Jan 10, 2025	33.62	33.99	33.40	33.74	33.74	-1.63%	1,444,388
Jan 8, 2025	34.04	34.43	33.78	34.30	34.30	0.26%	1,587,347
Jan 7, 2025	34.42	34.76	33.98	34.21	34.21	-1.04%	1,920,246
Jan 6, 2025	34.15	34.62	34.14	34.57	34.57	2.13%	2,210,252
Jan 3, 2025	33.60	33.93	33.40	33.85	33.85	0.86%	1,651,740
Jan 2, 2025	34.17	34.35	33.47	33.56	33.56	-1.93%	1,475,886
Dec 31, 2024	34.29	34.33	33.97	34.22	34.22	0.62%	1,276,835
Dec 30, 2024	34.17	34.46	33.68	34.01	34.01	-1.05%	1,228,918
Dec 27, 2024	34.47	34.80	34.09	34.37	34.37	-0.75%	1,278,915
Dec 26, 2024	34.27	34.66	34.10	34.63	34.63	0.55%	1,068,904
Dec 24, 2024	34.35	34.44	34.10	34.44	34.44	0.26%	428,493
Dec 23, 2024	34.39	34.59	34.04	34.35	34.35	-0.15%	1,642,359
Dec 20, 2024	33.97	34.52	33.94	34.40	34.40	-0.12%	7,751,948
Dec 19, 2024	35.06	35.42	34.42	34.44	34.44	-1.63%	2,645,035
Dec 18, 2024	36.03	36.56	34.95	35.01	35.01	-3.79%	2,929,909
Dec 17, 2024	36.99	37.04	36.12	36.39	36.39	-3.53%	3,489,676
Dec 16, 2024	38.16	38.29	37.56	37.72	37.72	-1.33%	2,337,634
Dec 13, 2024	38.75	38.82	38.06	38.23	38.23	-2.15%	1,706,150
Dec 12, 2024	38.95	39.19	38.81	39.07	39.07	0.51%	1,079,817
Dec 11, 2024	39.26	39.36	38.86	38.87	38.87	-0.87%	1,275,325
Dec 10, 2024	39.76	39.95	39.10	39.21	39.21	-1.58%	1,324,038
Dec 9, 2024	40.06	40.49	39.80	39.84	39.84	-0.20%	2,245,771
Dec 6, 2024	40.25	40.29	39.60	39.92	39.92	-0.20%	1,147,218
Dec 5, 2024	40.62	40.64	39.96	40.00	40.00	-1.45%	889,450
Dec 4, 2024	40.08	40.71	39.97	40.59	40.59	0.64%	988,012
Dec 3, 2024	40.74	40.78	40.28	40.33	40.33	-0.64%	1,201,578
Dec 2, 2024	40.39	40.76	39.96	40.59	40.59	0.32%	1,418,612
Nov 29, 2024	40.53	40.80	40.27	40.46	40.46	-0.17%	747,352
Nov 27, 2024	40.74	41.09	40.42	40.53	40.53	-0.34%	1,027,744
Nov 26, 2024	41.01	41.14	40.58	40.67	40.67	-1.50%	1,980,383
Nov 25, 2024	40.93	41.66	40.74	41.29	41.29	1.90%	1,788,000
Nov 22, 2024	39.74	40.59	39.68	40.52	40.52	1.86%	2,196,600
Nov 21, 2024	38.90	39.79	38.90	39.78	39.78	2.29%	1,148,647
Nov 20, 2024	38.78	38.93	38.56	38.89	38.89	0.18%	1,349,931
Nov 19, 2024	39.47	39.78	38.67	38.82	38.82	-2.71%	1,994,689
Nov 18, 2024	40.28	40.58	39.62	39.90	39.90	-0.97%	2,072,580
Nov 15, 2024	40.57	40.76	39.98	40.29	40.29	-0.91%	1,309,040
Nov 14, 2024	40.65	40.91	40.47	40.66	40.66	0.15%	2,184,319
Nov 13, 2024	39.98	40.76	39.70	40.60	40.60	2.53%	1,735,778
Nov 12, 2024	40.02	40.23	39.31	39.60	39.60	-1.47%	1,257,033
Nov 11, 2024	40.26	40.38	39.93	40.19	40.19	0.58%	1,468,829
Nov 8, 2024	39.64	40.19	39.49	39.96	39.96	0.48%	1,765,138
Nov 7, 2024	39.54	40.00	39.32	39.77	39.77	0.68%	1,295,281
Nov 6, 2024	39.47	40.10	39.13	39.50	39.50	2.81%	2,056,453
Nov 5, 2024	37.67	38.45	37.56	38.42	38.42	0.89%	1,341,086
Nov 4, 2024	38.27	38.61	38.00	38.08	38.08	0.26%	1,587,066
Nov 1, 2024	37.80	38.11	37.68	37.98	37.98	0.16%	2,857,784
Oct 31, 2024	38.06	38.34	37.70	37.92	37.92	-1.04%	3,437,044
Oct 30, 2024	38.29	38.77	37.56	38.32	38.32	8.22%	5,530,160
Oct 29, 2024	35.13	35.72	35.13	35.41	35.41	-0.51%	3,034,787
Oct 28, 2024	35.51	35.77	35.37	35.59	35.59	1.05%	2,137,671
Oct 25, 2024	35.48	35.57	35.17	35.22	35.22	-1.01%	1,049,838
Oct 24, 2024	35.35	35.72	34.99	35.58	35.58	0.91%	1,770,908
Oct 23, 2024	34.95	35.33	34.89	35.26	35.26	0.60%	1,684,600
Oct 22, 2024	35.23	35.33	34.66	35.05	35.05	-1.82%	2,351,558
Oct 21, 2024	36.02	36.21	35.63	35.70	35.70	-1.19%	911,811
Oct 18, 2024	36.63	36.81	36.09	36.13	36.13	-1.04%	1,554,979
Oct 17, 2024	36.69	37.10	36.32	36.51	36.51	-0.92%	1,671,363
Oct 16, 2024	36.80	37.04	36.76	36.85	36.85	0.22%	1,138,667
Oct 15, 2024	36.97	37.54	36.76	36.77	36.77	-0.38%	1,649,632
Oct 14, 2024	37.11	37.19	36.71	36.91	36.91	0.03%	1,568,870
Oct 11, 2024	36.58	37.07	36.43	36.90	36.90	0.79%	1,755,575
Oct 10, 2024	36.61	36.76	36.45	36.61	36.61	-0.76%	2,009,329
Oct 9, 2024	36.22	36.89	36.01	36.89	36.89	2.33%	1,901,358
Oct 8, 2024	35.75	36.17	35.51	36.05	36.05	0.59%	1,625,979
Oct 7, 2024	35.43	35.90	35.31	35.84	35.84	0.59%	1,131,724