Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
30.26
-1.14 (-3.63%)
At close: Mar 5, 2026, 4:00 PM EST
29.44
-0.82 (-2.71%)
Pre-market: Mar 6, 2026, 7:07 AM EST
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 34.32 | 34.93 | 33.87 | 34.13 | 34.13 | 1.01% | 3,725,643 |
| Feb 12, 2026 | 33.95 | 34.84 | 33.59 | 33.79 | 33.79 | 0.63% | 3,723,673 |
| Feb 11, 2026 | 34.50 | 34.73 | 33.51 | 33.58 | 33.58 | -2.44% | 3,191,657 |
| Feb 10, 2026 | 34.60 | 35.12 | 34.16 | 34.42 | 34.42 | 0.61% | 5,326,016 |
| Feb 9, 2026 | 33.88 | 34.35 | 33.53 | 34.21 | 34.21 | 1.18% | 4,676,898 |
| Feb 6, 2026 | 33.75 | 33.92 | 33.56 | 33.81 | 33.81 | 0.06% | 2,791,123 |
| Feb 5, 2026 | 34.53 | 34.55 | 33.62 | 33.79 | 33.79 | -1.40% | 2,970,042 |
| Feb 4, 2026 | 34.19 | 34.42 | 33.65 | 34.27 | 34.27 | 6.20% | 3,992,827 |
| Feb 3, 2026 | 31.54 | 32.82 | 31.45 | 32.27 | 32.27 | -3.82% | 5,793,365 |
| Feb 2, 2026 | 33.67 | 33.89 | 33.50 | 33.55 | 33.55 | -0.09% | 3,696,857 |
| Jan 30, 2026 | 34.01 | 34.29 | 33.33 | 33.58 | 33.58 | -1.52% | 2,199,441 |
| Jan 29, 2026 | 34.18 | 34.50 | 33.50 | 34.10 | 34.10 | 0.12% | 3,057,087 |
| Jan 28, 2026 | 33.58 | 34.46 | 33.47 | 34.06 | 34.06 | 1.37% | 3,509,771 |
| Jan 27, 2026 | 33.73 | 33.77 | 33.43 | 33.60 | 33.60 | -0.30% | 2,003,002 |
| Jan 26, 2026 | 33.78 | 34.09 | 33.66 | 33.70 | 33.70 | 0.24% | 2,053,646 |
| Jan 23, 2026 | 33.64 | 34.01 | 33.40 | 33.62 | 33.62 | -1.49% | 2,173,047 |
| Jan 22, 2026 | 33.95 | 34.20 | 33.75 | 34.13 | 34.13 | 1.97% | 2,265,189 |
| Jan 21, 2026 | 33.93 | 34.05 | 33.29 | 33.47 | 33.47 | 0.57% | 2,710,867 |
| Jan 20, 2026 | 33.00 | 33.44 | 32.76 | 33.28 | 33.28 | -0.86% | 5,077,268 |
| Jan 16, 2026 | 33.31 | 33.60 | 33.04 | 33.57 | 33.57 | -0.12% | 7,473,355 |
| Jan 15, 2026 | 33.12 | 33.61 | 32.93 | 33.61 | 33.61 | 1.76% | 5,999,751 |
| Jan 14, 2026 | 33.09 | 33.30 | 32.91 | 33.03 | 33.03 | -0.12% | 4,821,880 |
| Jan 13, 2026 | 32.88 | 33.17 | 32.84 | 33.07 | 33.07 | 0.24% | 5,264,180 |
| Jan 12, 2026 | 32.85 | 33.26 | 32.80 | 32.99 | 32.99 | -0.09% | 2,471,476 |
| Jan 9, 2026 | 32.82 | 33.27 | 32.79 | 33.02 | 33.02 | 1.82% | 2,850,203 |
| Jan 8, 2026 | 32.08 | 32.76 | 31.61 | 32.43 | 32.43 | -0.03% | 3,849,364 |
| Jan 7, 2026 | 32.51 | 32.70 | 32.27 | 32.44 | 32.44 | -1.55% | 2,452,250 |
| Jan 6, 2026 | 32.60 | 33.19 | 32.32 | 32.95 | 32.95 | -0.36% | 3,922,907 |
| Jan 5, 2026 | 32.96 | 33.63 | 32.92 | 33.07 | 33.07 | 0.21% | 2,957,427 |
| Jan 2, 2026 | 32.59 | 33.14 | 32.45 | 33.00 | 33.00 | 2.14% | 4,521,248 |
| Dec 31, 2025 | 32.66 | 32.80 | 32.24 | 32.31 | 32.31 | -1.52% | 1,685,852 |
| Dec 30, 2025 | 32.76 | 33.11 | 32.69 | 32.81 | 32.81 | -0.06% | 2,108,224 |
| Dec 29, 2025 | 32.78 | 32.90 | 32.54 | 32.83 | 32.83 | 1.26% | 2,403,994 |
| Dec 26, 2025 | 32.24 | 32.45 | 32.05 | 32.42 | 32.42 | 0.40% | 1,344,857 |
| Dec 24, 2025 | 32.32 | 32.32 | 31.98 | 32.29 | 32.29 | 0.03% | 726,273 |
| Dec 23, 2025 | 32.35 | 32.57 | 32.05 | 32.28 | 32.28 | 0.12% | 2,682,531 |
| Dec 22, 2025 | 32.01 | 32.48 | 31.91 | 32.24 | 32.24 | 0.56% | 3,902,419 |
| Dec 19, 2025 | 31.94 | 32.30 | 31.86 | 32.06 | 32.06 | 0.19% | 5,480,332 |
| Dec 18, 2025 | 31.95 | 32.48 | 31.81 | 32.00 | 32.00 | 0.31% | 3,504,095 |
| Dec 17, 2025 | 31.40 | 32.25 | 31.40 | 31.90 | 31.90 | 1.59% | 4,428,872 |
| Dec 16, 2025 | 31.73 | 31.97 | 31.20 | 31.40 | 31.40 | 0.93% | 4,361,978 |
| Dec 15, 2025 | 31.12 | 31.48 | 30.85 | 31.11 | 31.11 | -0.26% | 3,822,872 |
| Dec 12, 2025 | 31.10 | 31.41 | 30.55 | 31.19 | 31.19 | 1.93% | 3,566,427 |
| Dec 11, 2025 | 29.63 | 30.67 | 29.48 | 30.60 | 30.60 | 4.79% | 4,579,634 |
| Dec 10, 2025 | 28.45 | 29.22 | 28.09 | 29.20 | 29.20 | 2.67% | 6,625,043 |
| Dec 9, 2025 | 28.37 | 28.80 | 28.33 | 28.44 | 28.44 | 0.74% | 5,089,107 |
| Dec 8, 2025 | 29.03 | 29.19 | 28.14 | 28.23 | 28.23 | -2.92% | 3,574,045 |
| Dec 5, 2025 | 29.40 | 29.90 | 29.01 | 29.08 | 29.08 | -0.62% | 5,185,371 |
| Dec 4, 2025 | 30.11 | 30.34 | 29.02 | 29.26 | 29.26 | -2.47% | 5,209,364 |
| Dec 3, 2025 | 30.01 | 30.52 | 29.85 | 30.00 | 30.00 | -0.17% | 2,660,454 |
| Dec 2, 2025 | 30.15 | 30.33 | 29.90 | 30.05 | 30.05 | 0.27% | 1,860,515 |
| Dec 1, 2025 | 30.21 | 30.72 | 29.85 | 29.97 | 29.97 | -0.53% | 2,382,586 |
| Nov 28, 2025 | 29.92 | 30.48 | 29.89 | 30.13 | 30.13 | 1.24% | 1,371,957 |
| Nov 26, 2025 | 29.75 | 30.29 | 29.75 | 29.76 | 29.76 | 0.03% | 2,691,279 |
| Nov 25, 2025 | 29.79 | 29.95 | 29.30 | 29.75 | 29.75 | 0.54% | 3,433,897 |
| Nov 24, 2025 | 30.08 | 30.16 | 29.53 | 29.59 | 29.59 | -1.89% | 3,038,248 |
| Nov 21, 2025 | 28.95 | 30.57 | 28.77 | 30.16 | 30.16 | 5.05% | 6,462,052 |
| Nov 20, 2025 | 28.38 | 29.37 | 28.28 | 28.71 | 28.71 | 3.27% | 9,776,087 |
| Nov 19, 2025 | 28.03 | 28.77 | 27.79 | 27.80 | 27.80 | -0.71% | 11,431,578 |
| Nov 18, 2025 | 29.22 | 29.59 | 27.96 | 28.00 | 28.00 | -0.64% | 18,740,697 |
| Nov 17, 2025 | 28.86 | 29.13 | 28.12 | 28.18 | 28.18 | -2.53% | 2,930,599 |
| Nov 14, 2025 | 29.26 | 29.45 | 28.80 | 28.91 | 28.91 | -2.56% | 2,085,330 |
| Nov 13, 2025 | 29.25 | 29.76 | 29.16 | 29.67 | 29.67 | 1.19% | 2,709,936 |
| Nov 12, 2025 | 29.02 | 29.85 | 28.85 | 29.32 | 29.32 | 1.10% | 2,466,656 |
| Nov 11, 2025 | 28.87 | 29.08 | 28.61 | 29.00 | 29.00 | 0.83% | 1,872,412 |
| Nov 10, 2025 | 29.06 | 29.07 | 28.31 | 28.76 | 28.76 | -0.79% | 2,614,346 |
| Nov 7, 2025 | 28.10 | 29.05 | 28.07 | 28.99 | 28.99 | 2.69% | 3,923,332 |
| Nov 6, 2025 | 27.91 | 28.46 | 27.83 | 28.23 | 28.23 | 1.11% | 3,522,048 |
| Nov 5, 2025 | 27.53 | 28.08 | 27.45 | 27.92 | 27.92 | 1.31% | 2,602,922 |
| Nov 4, 2025 | 27.66 | 27.87 | 27.49 | 27.56 | 27.56 | -1.92% | 3,754,584 |
| Nov 3, 2025 | 28.12 | 28.40 | 27.63 | 28.10 | 28.10 | -1.30% | 4,478,732 |
| Oct 31, 2025 | 28.50 | 28.59 | 28.17 | 28.47 | 28.47 | -0.66% | 3,157,698 |
| Oct 30, 2025 | 29.00 | 29.88 | 28.41 | 28.66 | 28.66 | -2.78% | 4,386,787 |
| Oct 29, 2025 | 29.59 | 29.93 | 29.27 | 29.48 | 29.48 | -0.74% | 6,441,099 |
| Oct 28, 2025 | 29.99 | 30.72 | 28.83 | 29.70 | 29.70 | 2.20% | 11,846,790 |
| Oct 27, 2025 | 29.22 | 29.30 | 28.80 | 29.06 | 29.06 | 0.07% | 3,862,406 |
| Oct 24, 2025 | 29.04 | 29.17 | 28.75 | 29.04 | 29.04 | 0.73% | 3,681,497 |
| Oct 23, 2025 | 28.42 | 28.87 | 28.20 | 28.83 | 28.83 | 2.20% | 3,994,195 |
| Oct 22, 2025 | 28.82 | 29.11 | 28.09 | 28.21 | 28.21 | -2.76% | 4,613,062 |
| Oct 21, 2025 | 28.42 | 29.04 | 28.25 | 29.01 | 29.01 | 1.68% | 4,207,394 |
| Oct 20, 2025 | 28.64 | 28.64 | 28.12 | 28.53 | 28.53 | 0.25% | 4,240,734 |
| Oct 17, 2025 | 27.75 | 28.55 | 27.49 | 28.46 | 28.46 | 2.56% | 7,243,726 |
| Oct 16, 2025 | 27.77 | 27.84 | 27.31 | 27.75 | 27.75 | 0.51% | 3,479,542 |
| Oct 15, 2025 | 27.61 | 27.78 | 27.23 | 27.61 | 27.61 | 1.28% | 3,743,563 |
| Oct 14, 2025 | 26.46 | 27.58 | 26.44 | 27.26 | 27.26 | 1.79% | 4,186,349 |
| Oct 13, 2025 | 26.57 | 26.86 | 26.48 | 26.78 | 26.78 | 1.48% | 3,448,199 |
| Oct 10, 2025 | 26.94 | 27.27 | 26.28 | 26.39 | 26.39 | -1.31% | 5,304,910 |