Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	34.29	34.29	34.07	33.88	-	-1.80%	63,346
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
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