Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.41	29.50	29.30	29.30	-	-0.44%	22,555
Apr 27, 2026	29.61	29.84	29.41	29.43	29.43	-0.81%	1,988,731
Apr 24, 2026	29.55	29.81	29.38	29.67	29.67	1.12%	1,409,732
Apr 23, 2026	29.84	29.95	29.17	29.34	29.34	-2.13%	1,254,733
Apr 22, 2026	29.90	30.31	29.65	29.98	29.98	3.06%	2,634,625
Apr 21, 2026	29.48	29.67	28.98	29.09	29.09	-1.99%	2,034,317
Apr 20, 2026	29.71	29.96	29.50	29.68	29.68	-1.07%	2,729,868
Apr 17, 2026	29.37	31.23	29.37	30.00	30.00	4.38%	3,748,284
Apr 16, 2026	29.02	29.56	28.44	28.74	28.74	2.31%	2,513,111
Apr 15, 2026	28.67	28.67	27.94	28.09	28.09	-2.33%	1,394,172
Apr 14, 2026	28.98	29.12	28.72	28.76	28.76	0.49%	1,238,291
Apr 13, 2026	28.52	28.66	28.01	28.62	28.62	-0.80%	1,692,939
Apr 10, 2026	28.74	29.42	28.69	28.85	28.85	1.23%	2,409,212
Apr 9, 2026	28.35	28.55	28.12	28.50	28.50	-0.56%	1,871,691
Apr 8, 2026	28.93	29.18	28.35	28.66	28.66	9.68%	3,931,711
Apr 7, 2026	26.54	26.63	26.07	26.13	26.13	-0.99%	1,870,263
Apr 6, 2026	26.76	26.76	26.19	26.39	26.39	-1.60%	1,566,119
Apr 2, 2026	26.87	27.44	26.39	26.82	26.82	-3.04%	2,712,508
Apr 1, 2026	28.31	28.73	27.63	27.66	27.66	-0.14%	2,628,893
Mar 31, 2026	27.02	27.89	26.94	27.70	27.70	3.78%	2,109,664
Mar 30, 2026	27.15	27.25	26.68	26.69	26.69	-0.60%	1,722,903
Mar 27, 2026	27.21	27.24	26.63	26.85	26.85	-1.86%	2,968,657
Mar 26, 2026	27.17	27.70	27.10	27.36	27.36	-1.08%	2,287,028
Mar 25, 2026	27.41	27.69	26.95	27.66	27.66	2.75%	2,326,390
Mar 24, 2026	26.08	27.01	25.82	26.92	26.92	1.89%	4,624,716
Mar 23, 2026	26.42	26.75	25.83	26.42	26.42	3.85%	2,738,509
Mar 20, 2026	26.24	26.37	25.17	25.44	25.44	-2.53%	6,235,604
Mar 19, 2026	25.27	26.21	24.94	26.10	26.10	-3.83%	3,547,872
Mar 18, 2026	27.82	27.94	27.10	27.14	27.14	-3.42%	1,794,949
Mar 17, 2026	28.15	28.29	27.93	28.10	28.10	0.61%	2,435,546
Mar 16, 2026	27.86	28.19	27.68	27.93	27.93	1.23%	3,005,046
Mar 13, 2026	27.99	28.22	27.37	27.59	27.59	-0.97%	2,162,438
Mar 12, 2026	28.17	28.47	27.76	27.86	27.86	-1.73%	3,497,836
Mar 11, 2026	28.89	29.08	28.26	28.35	28.35	-2.54%	2,011,044
Mar 10, 2026	29.50	29.87	29.06	29.09	29.09	-0.68%	2,752,683
Mar 9, 2026	28.84	29.47	28.18	29.29	29.29	-1.08%	4,478,274
Mar 6, 2026	29.50	29.64	28.82	29.61	29.61	-2.15%	4,641,261
Mar 5, 2026	30.74	31.00	30.05	30.26	30.26	-3.63%	3,975,654
Mar 4, 2026	31.51	31.69	30.79	31.40	31.40	-0.88%	3,258,144
Mar 3, 2026	30.40	32.17	30.13	31.68	31.68	-2.79%	4,530,245
Mar 2, 2026	31.44	32.95	31.03	32.59	32.59	-2.45%	2,800,256
Feb 27, 2026	33.37	33.71	33.08	33.41	33.41	-0.60%	2,693,269
Feb 26, 2026	33.97	34.21	33.35	33.61	33.61	-0.36%	1,772,922
Feb 25, 2026	34.35	34.63	33.51	33.73	33.73	-1.35%	2,076,506
Feb 24, 2026	34.49	34.86	34.02	34.19	34.19	0.41%	1,897,280
Feb 23, 2026	34.32	34.78	33.95	34.05	34.05	-1.25%	1,923,688
Feb 20, 2026	34.48	35.15	34.32	34.48	34.48	-0.40%	2,033,410
Feb 19, 2026	35.14	35.29	34.17	34.62	34.62	-2.67%	2,262,033
Feb 18, 2026	34.92	35.72	34.92	35.57	35.57	1.77%	1,769,253
Feb 17, 2026	34.35	35.03	34.19	34.95	34.95	2.40%	3,189,643