Axalta Coating Systems Ltd. (AXTA)

NYSE: AXTA · Real-Time Price · USD

34.07

+0.46 (1.37%)

At close: Oct 30, 2026, 4:00 PM EDT

34.07

0.00 (0.00%)

After-hours: Oct 30, 2026, 4:10 PM EDT

Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.90	34.26	33.52	34.07	34.07	1.37%	1,428,835
Oct 29, 2026	33.61	34.47	33.44	33.61	33.61	-2.97%	2,709,641
Oct 28, 2026	34.58	34.83	34.09	34.64	34.64	0.35%	2,355,963
Oct 27, 2026	33.83	34.62	33.73	34.52	34.52	1.02%	1,436,633
Oct 26, 2026	34.43	34.76	34.17	34.17	34.17	0.09%	1,669,037
Oct 23, 2026	34.53	34.75	33.89	34.14	34.14	-2.60%	1,802,898
Oct 22, 2026	33.55	35.20	33.52	35.05	35.05	0.20%	2,176,711
Oct 21, 2026	34.75	35.22	34.55	34.98	34.98	3.64%	2,379,226
Oct 20, 2026	33.06	33.79	33.01	33.75	33.75	0.21%	1,440,152
Oct 19, 2026	33.20	33.79	33.19	33.68	33.68	0.72%	1,512,246
Oct 16, 2026	33.78	34.18	33.34	33.44	33.44	-0.86%	1,621,242
Oct 15, 2026	33.56	33.94	33.47	33.73	33.73	1.66%	2,473,985
Oct 14, 2026	33.13	33.27	32.77	33.18	33.18	-1.04%	1,184,962
Oct 13, 2026	33.34	33.69	33.26	33.53	33.53	1.36%	1,335,444
Oct 12, 2026	32.43	33.10	32.42	33.08	33.08	1.38%	1,736,364
Oct 9, 2026	33.02	33.13	32.55	32.63	32.63	-0.55%	1,327,838
Oct 8, 2026	32.33	32.99	32.33	32.81	32.81	0.06%	1,985,579
Oct 7, 2026	33.06	33.18	32.61	32.79	32.79	-1.83%	1,393,602
Oct 6, 2026	33.13	33.72	33.07	33.40	33.40	2.20%	2,732,840
Oct 5, 2026	32.83	33.21	32.24	32.68	32.68	1.49%	3,719,769
Oct 2, 2026	32.17	32.50	31.97	32.20	32.20	1.10%	2,682,817
Oct 1, 2026	31.76	31.93	31.20	31.85	31.85	-0.96%	1,738,427
Sep 30, 2026	32.80	32.97	32.15	32.16	32.16	-1.47%	1,575,117
Sep 29, 2026	32.62	32.72	32.36	32.64	32.64	-0.12%	1,422,111
Sep 28, 2026	32.29	32.79	32.01	32.68	32.68	-0.64%	1,238,943
Sep 25, 2026	32.65	32.98	32.42	32.89	32.89	1.95%	1,537,357
Sep 24, 2026	32.61	32.75	32.02	32.26	32.26	-0.52%	1,495,301
Sep 23, 2026	32.52	32.96	32.33	32.43	32.43	-1.85%	2,208,083
Sep 22, 2026	32.92	33.59	32.86	33.04	33.04	3.70%	3,177,566
Sep 21, 2026	32.64	32.65	31.84	31.86	31.86	-1.06%	4,459,056
Sep 18, 2026	32.39	32.48	32.07	32.20	32.20	-1.32%	2,895,978
Sep 17, 2026	33.52	33.62	32.60	32.63	32.63	-1.98%	1,609,131
Sep 16, 2026	33.65	33.65	32.92	33.29	33.29	-	2,184,007
Sep 15, 2026	33.62	33.63	33.12	33.29	33.29	-1.13%	2,098,086
Sep 14, 2026	33.68	33.86	33.25	33.67	33.67	-1.43%	1,467,656
Sep 11, 2026	34.49	34.57	34.16	34.16	34.16	0.41%	1,221,271
Sep 10, 2026	34.06	34.33	33.85	34.02	34.02	-1.22%	2,059,037
Sep 9, 2026	35.22	35.48	34.29	34.44	34.44	-3.07%	2,353,837
Sep 8, 2026	35.89	36.43	35.49	35.53	35.53	-0.70%	2,326,675
Sep 4, 2026	35.61	36.27	35.49	35.78	35.78	-0.53%	1,798,842
Sep 3, 2026	36.16	36.38	35.66	35.97	35.97	0.50%	1,061,317
Sep 2, 2026	35.43	36.22	35.34	35.79	35.79	2.02%	898,177
Sep 1, 2026	35.82	35.91	34.99	35.08	35.08	-3.68%	1,335,876
Aug 31, 2026	36.96	37.31	36.30	36.42	36.42	-1.62%	1,470,245
Aug 28, 2026	37.19	37.32	36.53	37.02	37.02	0.90%	2,235,392
Aug 27, 2026	36.63	36.82	36.39	36.69	36.69	0.22%	1,060,594
Aug 26, 2026	37.05	37.32	36.51	36.61	36.61	0.58%	1,587,971
Aug 25, 2026	36.29	36.43	35.94	36.40	36.40	0.94%	914,977
Aug 24, 2026	36.35	36.63	36.06	36.06	36.06	-0.39%	1,162,016
Aug 21, 2026	36.03	36.45	35.76	36.20	36.20	1.97%	1,098,565