Axalta Coating Systems Ltd. - AXTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	31.6	31.17	31.17	31.74	31.17	1.28M
September 11, 2025	30.9	31.78	31.78	31.81	30.9	3.16M
September 10, 2025	31.14	30.94	30.94	31.54	30.81	1.68M
September 09, 2025	32.21	31.41	31.41	32.34	31.1	2.26M
September 08, 2025	31.79	32.38	32.38	32.39	31.46	2.89M
September 05, 2025	31.39	31.82	31.82	32.07	31.36	2.55M
September 04, 2025	30.87	31.23	31.23	31.25	30.58	2.17M
September 03, 2025	30.94	30.8	30.8	31.23	30.63	1.54M
September 02, 2025	30.8	31.03	31.03	31.11	30.62	2.16M
August 29, 2025	31.13	31.26	31.26	31.31	30.94	1.3M
August 28, 2025	31.53	30.96	30.96	31.56	30.82	1.48M
August 27, 2025	31.26	31.46	31.46	31.69	31.22	1.62M
August 26, 2025	31.38	31.45	31.45	31.64	31.35	1.81M
August 25, 2025	31.65	31.33	31.33	31.82	31.31	1.52M
August 22, 2025	30.97	31.82	31.82	32.26	30.84	3.85M
August 21, 2025	30.5	30.77	30.77	30.77	30.39	2.58M
August 20, 2025	30.96	30.72	30.72	31.11	30.48	2.45M
August 19, 2025	30.63	31.07	31.07	31.37	30.57	3.81M
August 18, 2025	30.35	30.49	30.49	30.84	30.26	4.21M
August 15, 2025	30.78	30.41	30.41	30.89	30.27	3.77M
August 14, 2025	30.39	30.62	30.62	30.94	30.39	4.31M
August 13, 2025	29.62	30.75	30.75	30.75	29.47	2.56M
August 12, 2025	28.34	29.47	29.47	29.53	28.34	3.2M
August 11, 2025	28.4	28.36	28.36	28.64	28.17	1.61M
August 08, 2025	28.53	28.39	28.39	28.6	28.24	1.81M
August 07, 2025	28.91	28.47	28.47	28.93	28.31	1.77M
August 06, 2025	28.77	28.47	28.47	28.8	28.34	3.11M
August 05, 2025	28.27	28.68	28.68	28.74	28.04	3.01M
August 04, 2025	27.96	28.08	28.08	28.21	27.64	3.06M
August 01, 2025	27.9	27.82	27.82	28.3	27.58	3.14M
July 31, 2025	28.51	28.32	28.32	28.75	28.1	4.14M
July 30, 2025	28.4	28.67	28.67	29.07	28.02	6.66M
July 29, 2025	29.28	28.7	28.7	29.39	28.67	3.73M
July 28, 2025	29.45	29.15	29.15	29.5	29.07	1.96M
July 25, 2025	29.61	29.53	29.53	29.61	29.29	2.01M
July 24, 2025	29.91	29.51	29.51	30.08	29.22	4.22M
July 23, 2025	30.27	30.04	30.04	30.36	29.9	2.95M
July 22, 2025	29.91	29.96	29.96	30.1	29.64	3.63M
July 21, 2025	29.86	29.78	29.78	30.07	29.6	3M
July 18, 2025	29.83	29.7	29.7	30.02	29.39	3.75M
July 17, 2025	29.88	30.07	30.07	30.16	29.83	2.97M
July 16, 2025	29.28	29.88	29.88	29.91	29.25	5.72M
July 15, 2025	30.81	29.85	29.85	30.81	29.85	2.22M
July 14, 2025	30.41	30.72	30.72	30.73	30.25	3.09M
July 11, 2025	30.5	30.52	30.52	30.7	30.35	1.38M
July 10, 2025	31.03	30.94	30.94	31.5	30.89	1.83M
July 09, 2025	30.75	30.95	30.95	31.01	30.62	1.73M
July 08, 2025	30.42	30.6	30.6	31.11	30.28	1.84M
July 07, 2025	30.67	30.2	30.2	30.85	30.13	2.01M
July 03, 2025	31.3	30.87	30.87	31.3	30.78	1.69M
July 02, 2025	30.87	31.24	31.24	31.28	30.56	2.63M
July 01, 2025	29.38	30.5	30.5	31.01	29.32	3.28M
June 30, 2025	29.8	29.69	29.69	29.94	29.67	1.51M
June 27, 2025	30.05	29.87	29.87	30.33	29.74	2.94M
June 26, 2025	29.86	29.9	29.9	30.06	29.71	2.31M
June 25, 2025	30.02	29.66	29.66	30.07	29.56	1.85M
June 24, 2025	29.93	29.99	29.99	30.55	29.81	3.3M
June 23, 2025	28.81	29.6	29.6	29.63	28.8	2.2M
June 20, 2025	29.63	29.06	29.06	29.74	29.02	2.26M
June 18, 2025	28.8	29.4	29.4	29.68	28.78	4.16M

Axalta Coating Systems Ltd. (AXTA) NYSE