Axalta Coating Systems Ltd. (AXTA)

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	28.38	29.37	28.28	28.71	28.71	3.27%	9,776,087
Nov 19, 2025	28.03	28.77	27.79	27.80	27.80	-0.71%	11,431,578
Nov 18, 2025	29.22	29.59	27.96	28.00	28.00	-0.64%	18,740,697
Nov 17, 2025	28.86	29.13	28.12	28.18	28.18	-2.53%	2,930,599
Nov 14, 2025	29.26	29.45	28.80	28.91	28.91	-2.56%	2,085,330
Nov 13, 2025	29.25	29.76	29.16	29.67	29.67	1.19%	2,709,936
Nov 12, 2025	29.02	29.85	28.85	29.32	29.32	1.10%	2,466,656
Nov 11, 2025	28.87	29.08	28.61	29.00	29.00	0.83%	1,872,412
Nov 10, 2025	29.06	29.07	28.31	28.76	28.76	-0.79%	2,614,346
Nov 7, 2025	28.10	29.05	28.07	28.99	28.99	2.69%	3,923,332
Nov 6, 2025	27.91	28.46	27.83	28.23	28.23	1.11%	3,522,048
Nov 5, 2025	27.53	28.08	27.45	27.92	27.92	1.31%	2,602,922
Nov 4, 2025	27.66	27.87	27.49	27.56	27.56	-1.92%	3,754,584
Nov 3, 2025	28.12	28.40	27.63	28.10	28.10	-1.30%	4,478,732
Oct 31, 2025	28.50	28.59	28.17	28.47	28.47	-0.66%	3,157,698

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.