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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.48	34.48	34.48	35.15	34.32	2.07M
February 19, 2026	35.14	34.62	34.62	35.29	34.17	2.26M
February 18, 2026	34.92	35.57	35.57	35.72	34.92	1.77M
February 17, 2026	34.35	34.95	34.95	35.03	34.19	3.19M
February 13, 2026	34.32	34.13	34.13	34.93	33.87	3.73M
February 12, 2026	33.95	33.79	33.79	34.84	33.59	3.72M
February 11, 2026	34.5	33.58	33.58	34.73	33.51	3.19M
February 10, 2026	34.6	34.42	34.42	35.12	34.16	5.33M
February 09, 2026	33.88	34.21	34.21	34.35	33.53	3.41M
February 06, 2026	33.75	33.81	33.81	33.92	33.56	2.79M
February 05, 2026	34.53	33.79	33.79	34.55	33.62	2.97M
February 04, 2026	34.19	34.27	34.27	34.42	33.65	4.03M
February 03, 2026	31.54	32.27	32.27	32.82	31.45	5.85M
February 02, 2026	33.67	33.55	33.55	33.89	33.5	4.03M
January 30, 2026	34.01	33.58	33.58	34.29	33.33	2.2M
January 29, 2026	34.18	34.1	34.1	34.5	33.5	3.06M
January 28, 2026	33.58	34.06	34.06	34.46	33.47	3.51M
January 27, 2026	33.73	33.6	33.6	33.77	33.42	2.01M
January 26, 2026	33.78	33.7	33.7	34.09	33.66	2.07M
January 23, 2026	33.64	33.62	33.62	34.01	33.4	2.17M
January 22, 2026	33.95	34.13	34.13	34.2	33.75	2.27M
January 21, 2026	33.93	33.47	33.47	34.05	33.29	2.71M
January 20, 2026	33	33.28	33.28	33.44	32.76	5.08M
January 16, 2026	33.31	33.57	33.57	33.6	33.04	7.49M
January 15, 2026	33.12	33.61	33.61	33.61	32.93	6M
January 14, 2026	33.09	33.03	33.03	33.3	32.91	4.82M
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

Axalta Coating Systems Ltd. (AXTA) NYSE