Axalta Coating Systems Ltd. (AXTA)

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	31.84	32.61	31.84	31.84	31.84	-1.06%	2,391,597
Jun 5, 2026	32.55	33.11	31.92	32.18	32.18	1.29%	3,871,451
Jun 4, 2026	32.25	32.65	31.62	31.77	31.77	1.89%	3,767,552
Jun 3, 2026	30.87	31.60	30.57	31.18	31.18	2.63%	6,689,342
Jun 2, 2026	30.40	30.71	30.03	30.38	30.38	-0.03%	1,122,419
Jun 1, 2026	30.40	30.53	29.69	30.39	30.39	-1.23%	2,193,204
May 29, 2026	30.33	31.29	29.91	30.77	30.77	1.92%	4,511,873
May 28, 2026	30.16	30.40	29.64	30.19	30.19	-0.46%	5,679,538
May 27, 2026	30.75	31.59	30.11	30.33	30.33	1.07%	11,223,056
May 26, 2026	30.02	30.27	29.68	30.01	30.01	2.70%	1,419,230
May 22, 2026	29.55	29.78	29.09	29.22	29.22	0.31%	1,357,198
May 21, 2026	28.44	29.39	28.17	29.13	29.13	1.36%	1,651,079
May 20, 2026	27.82	28.82	27.43	28.74	28.74	3.53%	2,083,890
May 19, 2026	27.72	27.82	26.82	27.76	27.76	0.54%	1,904,702
May 18, 2026	27.51	28.02	27.29	27.61	27.61	2.98%	1,683,578
May 15, 2026	27.84	27.84	26.79	26.81	26.81	-4.79%	1,152,698
May 14, 2026	28.13	28.48	27.93	28.16	28.16	0.90%	1,244,805
May 13, 2026	27.66	28.07	27.63	27.91	27.91	0.43%	1,785,658
May 12, 2026	28.32	28.32	27.52	27.79	27.79	-2.11%	1,464,016
May 11, 2026	29.38	29.46	28.38	28.39	28.39	-2.54%	1,615,654
May 8, 2026	28.72	29.41	28.69	29.13	29.13	1.96%	1,804,119
May 7, 2026	29.55	29.65	28.44	28.57	28.57	0.07%	2,836,344
May 6, 2026	28.82	29.76	28.42	28.55	28.55	5.12%	4,135,612
May 5, 2026	27.20	27.83	27.09	27.16	27.16	1.76%	2,879,686
May 4, 2026	27.87	28.06	26.36	26.69	26.69	-3.75%	2,817,755
May 1, 2026	28.60	28.74	27.61	27.73	27.73	-2.50%	1,716,767
Apr 30, 2026	28.08	28.91	28.08	28.44	28.44	0.82%	2,349,007
Apr 29, 2026	28.38	28.72	28.14	28.21	28.21	-1.23%	1,678,254
Apr 28, 2026	29.43	29.50	28.32	28.56	28.56	-2.96%	1,487,828
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%	1,409,735
Apr 23, 2026	29.84	29.95	29.17	29.34	29.34	-2.13%	1,254,756
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%	3,749,929
Apr 16, 2026	29.02	29.56	28.44	28.74	28.74	2.31%	2,513,785
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%	3,931,736
Apr 7, 2026	26.54	26.63	26.07	26.13	26.13	-0.99%	1,870,361
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%	2,712,588
Apr 1, 2026	28.31	28.73	27.63	27.66	27.66	-0.14%	2,628,894
Mar 31, 2026	27.02	27.89	26.94	27.70	27.70	3.78%	2,109,704
Mar 30, 2026	27.15	27.25	26.68	26.69	26.69	-0.60%	1,722,908
Mar 27, 2026	27.21	27.24	26.63	26.85	26.85	-1.86%	3,034,274

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.