Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	30.86	31.04	30.61	30.72	30.72	1.35%	1,564,248
Jun 5, 2025	30.85	30.87	30.27	30.31	30.31	-1.11%	1,557,697
Jun 4, 2025	30.71	30.83	30.59	30.65	30.65	-	2,089,807
Jun 3, 2025	30.53	30.83	30.28	30.65	30.65	0.33%	2,235,932
Jun 2, 2025	30.75	30.90	30.21	30.55	30.55	-0.81%	2,181,414
May 30, 2025	31.04	31.09	30.50	30.80	30.80	-1.31%	2,278,173
May 29, 2025	31.41	31.50	30.88	31.21	31.21	0.32%	3,722,707
May 28, 2025	31.75	31.91	31.07	31.11	31.11	-2.29%	2,350,072
May 27, 2025	31.41	31.89	31.30	31.84	31.84	2.91%	1,775,437
May 23, 2025	30.96	31.17	30.66	30.94	30.94	-2.00%	2,108,843
May 22, 2025	31.18	31.78	31.06	31.57	31.57	0.89%	2,631,344
May 21, 2025	31.55	31.67	31.15	31.29	31.29	-1.73%	1,996,782
May 20, 2025	32.23	32.26	31.69	31.84	31.84	-1.61%	1,792,020
May 19, 2025	32.30	32.53	32.08	32.36	32.36	-0.89%	2,272,120
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