Axalta Coating Systems Ltd. (AXTA)
NYSE: AXTA · Real-Time Price · USD
34.50
-0.23 (-0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Axalta Coating Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 26, 2026 | 27.17 | 27.70 | 27.10 | 27.36 | 27.36 | -1.08% | 2,287,081 |
| Mar 25, 2026 | 27.41 | 27.69 | 26.95 | 27.66 | 27.66 | 2.75% | 2,326,390 |
| Mar 24, 2026 | 26.08 | 27.01 | 25.82 | 26.92 | 26.92 | 1.89% | 4,626,313 |
| Mar 23, 2026 | 26.42 | 26.75 | 25.83 | 26.42 | 26.42 | 3.85% | 2,738,511 |
| Mar 20, 2026 | 26.24 | 26.37 | 25.17 | 25.44 | 25.44 | -2.53% | 6,396,790 |
| Mar 19, 2026 | 25.27 | 26.21 | 24.94 | 26.10 | 26.10 | -3.83% | 3,565,174 |
| Mar 18, 2026 | 27.82 | 27.94 | 27.10 | 27.14 | 27.14 | -3.42% | 1,794,969 |
| Mar 17, 2026 | 28.15 | 28.29 | 27.93 | 28.10 | 28.10 | 0.61% | 2,435,546 |
| Mar 16, 2026 | 27.86 | 28.19 | 27.68 | 27.93 | 27.93 | 1.23% | 3,005,177 |
| Mar 13, 2026 | 27.99 | 28.22 | 27.37 | 27.59 | 27.59 | -0.97% | 2,162,438 |
| Mar 12, 2026 | 28.17 | 28.47 | 27.76 | 27.86 | 27.86 | -1.73% | 3,497,930 |
| Mar 11, 2026 | 28.89 | 29.08 | 28.26 | 28.35 | 28.35 | -2.54% | 2,011,357 |
| Mar 10, 2026 | 29.50 | 29.87 | 29.06 | 29.09 | 29.09 | -0.68% | 2,752,683 |
| Mar 9, 2026 | 28.84 | 29.47 | 28.18 | 29.29 | 29.29 | -1.08% | 4,478,277 |
| Mar 6, 2026 | 29.50 | 29.64 | 28.82 | 29.61 | 29.61 | -2.15% | 4,641,283 |
| Mar 5, 2026 | 30.74 | 31.00 | 30.05 | 30.26 | 30.26 | -3.63% | 3,981,051 |
| Mar 4, 2026 | 31.51 | 31.69 | 30.79 | 31.40 | 31.40 | -0.88% | 3,258,902 |
| 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% | 2,815,418 |
| Feb 27, 2026 | 33.37 | 33.71 | 33.08 | 33.41 | 33.41 | -0.60% | 2,813,706 |
| Feb 26, 2026 | 33.97 | 34.21 | 33.35 | 33.61 | 33.61 | -0.36% | 1,772,989 |
| Feb 25, 2026 | 34.35 | 34.63 | 33.51 | 33.73 | 33.73 | -1.35% | 2,079,144 |
| Feb 24, 2026 | 34.49 | 34.86 | 34.02 | 34.19 | 34.19 | 0.41% | 1,919,680 |
| Feb 23, 2026 | 34.32 | 34.78 | 33.95 | 34.05 | 34.05 | -1.25% | 1,976,966 |
| Feb 20, 2026 | 34.48 | 35.15 | 34.32 | 34.48 | 34.48 | -0.40% | 2,072,041 |
| 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% | 1,769,255 |
| Feb 17, 2026 | 34.35 | 35.03 | 34.19 | 34.95 | 34.95 | 2.40% | 3,189,644 |
| Feb 13, 2026 | 34.32 | 34.93 | 33.87 | 34.13 | 34.13 | 1.01% | 3,725,660 |
| 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% | 3,191,708 |
| Feb 10, 2026 | 34.60 | 35.12 | 34.16 | 34.42 | 34.42 | 0.61% | 5,328,335 |
| 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% | 2,791,621 |
| Feb 5, 2026 | 34.53 | 34.55 | 33.62 | 33.79 | 33.79 | -1.40% | 2,970,160 |
| Feb 4, 2026 | 34.19 | 34.42 | 33.65 | 34.27 | 34.27 | 6.20% | 4,034,584 |
| Feb 3, 2026 | 31.54 | 32.82 | 31.45 | 32.27 | 32.27 | -3.82% | 5,849,037 |