Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	35.07	35.96	35.05	35.42	35.42	0.23%	2,004,768
Mar 5, 2025	34.46	35.60	34.30	35.34	35.34	3.06%	2,215,253
Mar 4, 2025	34.76	34.96	33.90	34.29	34.29	-2.31%	2,409,834
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