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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.88	33.07	33.07	33.17	32.84	5.05M
January 12, 2026	32.85	32.99	32.99	33.26	32.8	2.47M
January 09, 2026	32.82	33.02	33.02	33.27	32.79	2.85M
January 08, 2026	31.77	32.43	32.43	32.76	31.61	3.27M
January 07, 2026	32.51	32.44	32.44	32.7	32.27	2.5M
January 06, 2026	32.6	32.95	32.95	33.19	32.32	3.92M
January 05, 2026	32.96	33.07	33.07	33.63	32.92	2.96M
January 02, 2026	32.7	33.03	33.03	33.13	32.45	4.14M
December 31, 2025	32.66	32.31	32.31	32.8	32.24	1.69M
December 30, 2025	32.76	32.81	32.81	33.11	32.69	2.11M
December 29, 2025	32.78	32.83	32.83	32.9	32.54	2.4M
December 26, 2025	32.33	32.42	32.42	32.45	32.05	1.08M
December 24, 2025	32.32	32.29	32.29	32.32	31.98	726,278
December 23, 2025	32.35	32.28	32.28	32.57	32.05	2.68M
December 22, 2025	32.01	32.24	32.24	32.48	31.91	3.9M
December 19, 2025	31.94	32.06	32.06	32.3	31.86	5.52M
December 18, 2025	31.95	32	32	32.48	31.81	4.84M
December 17, 2025	31.46	31.9	31.9	32.25	31.4	3.9M
December 16, 2025	31.73	31.4	31.4	31.85	31.2	3.59M
December 15, 2025	31.12	31.11	31.11	31.48	30.85	3.82M
December 12, 2025	31.1	31.19	31.19	31.41	30.55	3.86M
December 11, 2025	29.63	30.6	30.6	30.67	29.48	4.58M
December 10, 2025	28.45	29.2	29.2	29.22	28.09	6.52M
December 09, 2025	28.37	28.44	28.44	28.8	28.33	5.09M
December 08, 2025	29.03	28.23	28.23	29.19	28.14	3.57M
December 05, 2025	29.4	29.08	29.08	29.9	29.01	5.19M
December 04, 2025	30.11	29.26	29.26	30.34	29.02	5.21M
December 03, 2025	30.01	30	30	30.52	29.85	2.66M
December 02, 2025	30.15	30.05	30.05	30.33	29.9	1.86M
December 01, 2025	30.21	29.97	29.97	30.72	29.85	2.38M
November 28, 2025	29.92	30.13	30.13	30.48	29.89	1.37M
November 26, 2025	29.75	29.76	29.76	30.29	29.75	2.69M
November 25, 2025	29.79	29.75	29.75	29.95	29.3	3.43M
November 24, 2025	30.08	29.59	29.59	30.16	29.53	3.04M
November 21, 2025	28.95	30.16	30.16	30.57	28.77	6.46M
November 20, 2025	28.38	28.71	28.71	29.37	28.28	9.78M
November 19, 2025	28.03	27.8	27.8	28.77	27.79	11.43M
November 18, 2025	29.22	28	28	29.59	27.96	18.74M
November 17, 2025	28.86	28.18	28.18	29.13	28.12	2.93M
November 14, 2025	29.26	28.91	28.91	29.45	28.8	2.08M
November 13, 2025	29.25	29.67	29.67	29.76	29.16	2.71M
November 12, 2025	29.02	29.32	29.32	29.85	28.85	1.95M
November 11, 2025	28.87	29	29	29.08	28.61	1.87M
November 10, 2025	29.06	28.76	28.76	29.07	28.31	2.61M
November 07, 2025	28.1	28.99	28.99	29.05	28.07	3.92M
November 06, 2025	27.91	28.23	28.23	28.46	27.83	3.52M
November 05, 2025	27.53	27.92	27.92	28.08	27.45	2.6M
November 04, 2025	27.66	27.56	27.56	27.87	27.49	3.75M
November 03, 2025	28.12	28.1	28.1	28.4	27.63	4.48M
October 31, 2025	28.5	28.47	28.47	28.59	28.17	3.16M
October 30, 2025	29	28.66	28.66	29.88	28.41	4.39M
October 29, 2025	29.59	29.48	29.48	29.93	29.27	6.44M
October 28, 2025	29.99	29.7	29.7	30.72	28.83	11.85M
October 27, 2025	29.22	29.06	29.06	29.3	28.8	3.86M
October 24, 2025	29	29.04	29.04	29.17	28.74	3.64M
October 23, 2025	28.37	28.83	28.83	28.87	28.2	3.99M
October 22, 2025	28.82	28.21	28.21	29.11	28.09	4.61M
October 21, 2025	28.42	29.01	29.01	29.04	28.25	4.21M
October 20, 2025	28.64	28.53	28.53	28.64	28.12	4.24M
October 17, 2025	27.75	28.46	28.46	28.55	27.49	7.24M

Axalta Coating Systems Ltd. (AXTA) NYSE