Axalta Coating Systems Ltd. (AXTA)

NYSE: AXTA · Real-Time Price · USD

32.12

-0.22 (-0.68%)

At close: Jul 20, 2026, 4:00 PM EDT

32.12

0.00 (0.00%)

After-hours: Jul 20, 2026, 7:34 PM EDT

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.34	32.55	32.07	32.12	32.12	-0.68%	1,321,544
Jul 17, 2026	32.88	33.03	32.23	32.34	32.34	-1.64%	1,538,780
Jul 16, 2026	32.40	32.96	32.18	32.88	32.88	1.39%	1,110,294
Jul 15, 2026	32.02	32.54	31.94	32.43	32.43	0.97%	1,576,786
Jul 14, 2026	32.53	32.67	31.88	32.12	32.12	0.16%	1,909,585
Jul 13, 2026	32.69	33.15	31.89	32.07	32.07	-1.35%	2,396,404
Jul 10, 2026	32.58	32.95	32.48	32.51	32.51	-0.12%	917,697
Jul 9, 2026	32.68	32.93	32.38	32.55	32.55	-0.03%	891,750
Jul 8, 2026	33.21	33.58	31.70	32.56	32.56	-4.93%	1,467,559
Jul 7, 2026	35.14	35.30	34.24	34.25	34.25	-2.17%	1,419,186
Jul 6, 2026	35.24	35.24	34.58	35.01	35.01	-0.28%	1,233,807
Jul 2, 2026	34.70	35.22	34.59	35.11	35.11	2.66%	1,477,176
Jul 1, 2026	34.18	34.51	33.96	34.20	34.20	-0.06%	1,426,749
Jun 30, 2026	33.91	34.30	33.76	34.22	34.22	0.62%	890,085
Jun 29, 2026	34.29	34.29	33.44	34.01	34.01	-1.42%	1,569,102
Jun 26, 2026	34.22	34.69	34.15	34.50	34.50	-0.66%	1,649,469
Jun 25, 2026	35.14	35.43	34.29	34.73	34.73	0.20%	2,069,427
Jun 24, 2026	34.00	34.78	34.00	34.66	34.66	3.03%	2,343,935
Jun 23, 2026	33.48	34.30	33.48	33.64	33.64	-2.01%	2,360,774
Jun 22, 2026	34.90	35.02	34.26	34.33	34.33	-1.29%	2,474,774
Jun 18, 2026	33.79	34.95	33.48	34.78	34.78	2.29%	4,777,443
Jun 17, 2026	33.52	34.29	33.52	34.00	34.00	2.04%	3,264,593
Jun 16, 2026	34.13	34.60	33.30	33.32	33.32	-1.33%	3,138,600
Jun 15, 2026	34.41	34.66	33.66	33.77	33.77	1.99%	1,709,031
Jun 12, 2026	33.73	33.75	32.84	33.11	33.11	1.32%	2,385,547
Jun 11, 2026	32.22	33.02	31.97	32.68	32.68	1.81%	2,859,496
Jun 10, 2026	32.98	33.44	32.05	32.10	32.10	-2.28%	1,955,918
Jun 9, 2026	32.98	33.34	32.44	32.85	32.85	3.17%	2,363,778
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