Axalta Coating Systems Ltd. (AXTA)

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	32.34	32.67	32.07	32.65	32.65	0.83%	2,077,117
May 15, 2025	32.57	33.06	32.32	32.38	32.38	-1.40%	2,455,764
May 14, 2025	32.90	32.96	32.46	32.84	32.84	-0.58%	2,274,575
May 13, 2025	32.79	33.42	32.57	33.03	33.03	1.01%	3,267,278
May 12, 2025	32.94	33.35	32.59	32.70	32.70	5.14%	4,425,636
May 9, 2025	31.29	31.63	30.89	31.10	31.10	-0.54%	2,980,064
May 8, 2025	31.85	32.12	31.20	31.27	31.27	-1.33%	4,995,792
May 7, 2025	31.82	33.17	31.40	31.69	31.69	-4.75%	4,829,848
May 6, 2025	32.96	33.31	32.85	33.27	33.27	-0.06%	2,718,227
May 5, 2025	32.87	33.68	32.76	33.29	33.29	0.39%	2,501,604
May 2, 2025	32.96	33.49	32.73	33.16	33.16	2.57%	2,500,055
May 1, 2025	32.45	32.94	32.09	32.33	32.33	-0.52%	1,595,594
Apr 30, 2025	31.72	32.54	31.38	32.50	32.50	2.30%	3,924,393
Apr 29, 2025	31.76	32.18	31.31	31.77	31.77	0.09%	3,505,515
Apr 28, 2025	31.87	32.25	31.34	31.74	31.74	-0.28%	1,705,215
Apr 25, 2025	31.98	32.27	31.71	31.83	31.83	-1.39%	1,146,872
Apr 24, 2025	31.79	32.30	31.41	32.28	32.28	1.96%	2,595,131
Apr 23, 2025	32.48	33.00	31.45	31.66	31.66	0.41%	2,016,463
Apr 22, 2025	31.38	31.57	30.98	31.53	31.53	2.10%	1,356,938
Apr 21, 2025	31.04	31.34	30.38	30.88	30.88	-1.12%	1,413,252
Apr 17, 2025	31.25	31.56	31.10	31.23	31.23	0.35%	1,710,662
Apr 16, 2025	31.05	31.94	30.80	31.12	31.12	-0.29%	2,143,637
Apr 15, 2025	30.98	31.38	30.65	31.21	31.21	0.16%	1,954,566
Apr 14, 2025	31.28	31.36	30.63	31.16	31.16	1.60%	1,658,666
Apr 11, 2025	29.96	31.07	29.40	30.67	30.67	1.49%	2,138,515
Apr 10, 2025	30.90	30.95	29.28	30.22	30.22	-4.85%	3,378,694
Apr 9, 2025	28.02	32.17	27.70	31.76	31.76	11.48%	5,052,744
Apr 8, 2025	30.40	30.40	28.01	28.49	28.49	-3.72%	3,353,619
Apr 7, 2025	29.05	30.88	28.34	29.59	29.59	-0.47%	4,859,483
Apr 4, 2025	30.39	30.57	28.95	29.73	29.73	-5.77%	2,335,680
Apr 3, 2025	32.38	32.64	31.33	31.55	31.55	-6.71%	2,459,215
Apr 2, 2025	33.05	33.88	33.05	33.82	33.82	1.32%	1,564,465
Apr 1, 2025	33.02	33.40	32.79	33.38	33.38	0.63%	1,733,883
Mar 31, 2025	32.45	33.45	32.13	33.17	33.17	0.94%	1,985,231
Mar 28, 2025	33.09	33.29	32.60	32.86	32.86	-0.76%	1,723,002
Mar 27, 2025	33.48	33.80	32.59	33.11	33.11	-3.13%	3,686,186
Mar 26, 2025	34.20	34.61	34.06	34.18	34.18	-	1,838,257
Mar 25, 2025	34.66	34.95	34.00	34.18	34.18	-1.58%	1,411,706
Mar 24, 2025	34.44	34.94	34.02	34.73	34.73	2.72%	1,630,148
Mar 21, 2025	33.49	33.92	33.30	33.81	33.81	-0.70%	1,591,672
Mar 20, 2025	34.20	34.55	34.00	34.05	34.05	-1.19%	1,240,362
Mar 19, 2025	34.49	34.64	33.99	34.46	34.46	0.20%	1,695,651
Mar 18, 2025	34.97	34.97	34.38	34.39	34.39	-1.91%	1,875,733
Mar 17, 2025	34.31	35.31	34.28	35.06	35.06	1.86%	1,924,935
Mar 14, 2025	34.00	34.53	33.94	34.42	34.42	2.93%	2,891,534
Mar 13, 2025	33.89	34.25	33.17	33.44	33.44	-1.30%	1,201,748
Mar 12, 2025	34.21	34.36	33.71	33.88	33.88	-0.24%	2,445,320
Mar 11, 2025	33.70	34.38	33.36	33.96	33.96	1.04%	2,090,115
Mar 10, 2025	34.60	34.64	33.46	33.61	33.61	-3.78%	3,180,129
Mar 7, 2025	35.23	35.42	34.30	34.93	34.93	-1.38%	1,873,191

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.