Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
28.75
-0.73 (-2.48%)
Oct 30, 2025, 9:31 AM EDT - Market open
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 31.60 | 31.74 | 31.17 | 31.17 | 31.17 | -1.92% | 1,277,378 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.78 | 31.78 | 2.71% | 3,157,609 |
| Sep 10, 2025 | 31.14 | 31.54 | 30.81 | 30.94 | 30.94 | -1.50% | 1,675,891 |
| Sep 9, 2025 | 32.21 | 32.34 | 31.10 | 31.41 | 31.41 | -3.00% | 2,256,158 |
| Sep 8, 2025 | 31.79 | 32.39 | 31.46 | 32.38 | 32.38 | 1.76% | 2,887,641 |
| Sep 5, 2025 | 31.42 | 32.08 | 31.36 | 31.82 | 31.82 | 1.89% | 2,552,891 |
| Sep 4, 2025 | 30.87 | 31.25 | 30.58 | 31.23 | 31.23 | 1.40% | 2,173,150 |
| Sep 3, 2025 | 30.94 | 31.23 | 30.63 | 30.80 | 30.80 | -0.74% | 1,534,798 |
| Sep 2, 2025 | 30.80 | 31.11 | 30.62 | 31.03 | 31.03 | -0.74% | 2,155,032 |
| 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 |