Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	34.19	34.42	33.65	34.11	-	5.70%	806,523
Feb 3, 2026	31.54	32.82	31.45	32.27	32.27	-3.82%	5,793,365
Feb 2, 2026	33.67	33.89	33.50	33.55	33.55	-0.09%	3,696,857
Jan 30, 2026	34.01	34.29	33.33	33.58	33.58	-1.52%	2,199,441
Jan 29, 2026	34.18	34.50	33.50	34.10	34.10	0.12%	3,057,087
Jan 28, 2026	33.58	34.46	33.47	34.06	34.06	1.37%	3,509,771
Jan 27, 2026	33.73	33.77	33.43	33.60	33.60	-0.30%	2,003,002
Jan 26, 2026	33.78	34.09	33.66	33.70	33.70	0.24%	2,053,646
Jan 23, 2026	33.64	34.01	33.40	33.62	33.62	-1.49%	2,173,047
Jan 22, 2026	33.95	34.20	33.75	34.13	34.13	1.97%	2,265,189
Jan 21, 2026	33.93	34.05	33.29	33.47	33.47	0.57%	2,710,867
Jan 20, 2026	33.00	33.44	32.76	33.28	33.28	-0.86%	5,077,268
Jan 16, 2026	33.31	33.60	33.04	33.57	33.57	-0.12%	7,473,355
Jan 15, 2026	33.12	33.61	32.93	33.61	33.61	1.76%	5,999,751
Jan 14, 2026	33.09	33.30	32.91	33.03	33.03	-0.12%	4,821,880
Jan 13, 2026	32.88	33.17	32.84	33.07	33.07	0.24%	5,264,180
Jan 12, 2026	32.85	33.26	32.80	32.99	32.99	-0.09%	2,471,476
Jan 9, 2026	32.82	33.27	32.79	33.02	33.02	1.82%	2,850,203
Jan 8, 2026	32.08	32.76	31.61	32.43	32.43	-0.03%	3,849,364
Jan 7, 2026	32.51	32.70	32.27	32.44	32.44	-1.55%	2,452,250
Jan 6, 2026	32.60	33.19	32.32	32.95	32.95	-0.36%	3,922,907
Jan 5, 2026	32.96	33.63	32.92	33.07	33.07	0.21%	2,957,427
Jan 2, 2026	32.59	33.14	32.45	33.00	33.00	2.14%	4,521,248
Dec 31, 2025	32.66	32.80	32.24	32.31	32.31	-1.52%	1,685,852
Dec 30, 2025	32.76	33.11	32.69	32.81	32.81	-0.06%	2,108,224
Dec 29, 2025	32.78	32.90	32.54	32.83	32.83	1.26%	2,403,994
Dec 26, 2025	32.24	32.45	32.05	32.42	32.42	0.40%	1,344,857
Dec 24, 2025	32.32	32.32	31.98	32.29	32.29	0.03%	726,273
Dec 23, 2025	32.35	32.57	32.05	32.28	32.28	0.12%	2,682,531
Dec 22, 2025	32.01	32.48	31.91	32.24	32.24	0.56%	3,902,419
Dec 19, 2025	31.94	32.30	31.86	32.06	32.06	0.19%	5,480,332
Dec 18, 2025	31.95	32.48	31.81	32.00	32.00	0.31%	3,504,095
Dec 17, 2025	31.40	32.25	31.40	31.90	31.90	1.59%	4,428,872
Dec 16, 2025	31.73	31.97	31.20	31.40	31.40	0.93%	4,361,978
Dec 15, 2025	31.12	31.48	30.85	31.11	31.11	-0.26%	3,822,872
Dec 12, 2025	31.10	31.41	30.55	31.19	31.19	1.93%	3,566,427
Dec 11, 2025	29.63	30.67	29.48	30.60	30.60	4.79%	4,579,634
Dec 10, 2025	28.45	29.22	28.09	29.20	29.20	2.67%	6,625,043
Dec 9, 2025	28.37	28.80	28.33	28.44	28.44	0.74%	5,089,107
Dec 8, 2025	29.03	29.19	28.14	28.23	28.23	-2.92%	3,574,045
Dec 5, 2025	29.40	29.90	29.01	29.08	29.08	-0.62%	5,185,371
Dec 4, 2025	30.11	30.34	29.02	29.26	29.26	-2.47%	5,209,364
Dec 3, 2025	30.01	30.52	29.85	30.00	30.00	-0.17%	2,660,454
Dec 2, 2025	30.15	30.33	29.90	30.05	30.05	0.27%	1,860,515
Dec 1, 2025	30.21	30.72	29.85	29.97	29.97	-0.53%	2,382,586
Nov 28, 2025	29.92	30.48	29.89	30.13	30.13	1.24%	1,371,957
Nov 26, 2025	29.75	30.29	29.75	29.76	29.76	0.03%	2,691,279
Nov 25, 2025	29.79	29.95	29.30	29.75	29.75	0.54%	3,433,897
Nov 24, 2025	30.08	30.16	29.53	29.59	29.59	-1.89%	3,038,248
Nov 21, 2025	28.95	30.57	28.77	30.16	30.16	5.05%	6,462,052