NYSE : AXTA

Axalta Coating Systems Ltd. — Price history

Materials · Specialty Chemicals · United States

Last price 34.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.29B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Axalta Coating Systems Ltd. (AXTA) closed at 35.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	35.28	36.21	35.06	35.84	1,985,608	+5.20%
2026-10-30	33.9	34.26	33.52	34.07	1,717,377	+1.37%
2026-10-29	33.61	34.465	33.44	33.61	2,709,641	-2.97%
2026-10-28	34.58	34.83	34.085	34.64	2,355,963	+0.35%
2026-10-27	33.83	34.615	33.73	34.52	1,436,633	+1.02%
2026-10-26	34.43	34.76	34.17	34.17	1,669,037	+0.09%
2026-10-23	34.53	34.75	33.885	34.14	1,802,898	-2.60%
2026-10-22	33.55	35.2	33.52	35.05	2,176,711	+0.20%
2026-10-21	34.75	35.22	34.55	34.98	2,379,226	+3.64%
2026-10-20	33.06	33.79	33.01	33.75	1,440,152	+0.21%
2026-10-19	33.2	33.79	33.19	33.68	1,512,246	+0.72%
2026-10-16	33.78	34.18	33.34	33.44	1,621,242	-0.86%
2026-10-15	33.56	33.94	33.465	33.73	2,473,985	+1.66%
2026-10-14	33.13	33.27	32.77	33.18	1,184,962	-1.04%
2026-10-13	33.34	33.685	33.26	33.53	1,335,444	+1.36%
2026-10-12	32.43	33.1	32.415	33.08	1,736,364	+1.38%
2026-10-09	33.02	33.13	32.55	32.63	1,327,838	-0.55%
2026-10-08	32.33	32.99	32.33	32.81	1,985,579	+0.06%
2026-10-07	33.06	33.18	32.61	32.79	1,393,602	-1.83%
2026-10-06	33.13	33.715	33.07	33.4	2,732,840	+2.20%
2026-10-05	32.83	33.21	32.24	32.68	3,719,769	+1.49%
2026-10-02	32.17	32.5	31.97	32.2	2,682,817	+1.10%
2026-10-01	31.76	31.93	31.2	31.85	1,738,427	-0.96%
2026-09-30	32.8	32.97	32.15	32.16	1,575,117	-1.47%
2026-09-29	32.62	32.72	32.36	32.64	1,422,111	-0.12%
2026-09-28	32.29	32.79	32.01	32.68	1,238,943	-0.64%
2026-09-25	32.65	32.98	32.42	32.89	1,537,357	+1.95%
2026-09-24	32.61	32.75	32.02	32.26	1,495,301	-0.52%
2026-09-23	32.52	32.96	32.325	32.43	2,208,083	-1.85%
2026-09-22	32.92	33.59	32.86	33.04	3,177,566	+3.70%
2026-09-21	32.64	32.65	31.84	31.86	4,459,056	-1.06%
2026-09-18	32.39	32.48	32.07	32.2	2,895,978	-1.32%
2026-09-17	33.52	33.615	32.6	32.63	1,609,131	-1.98%
2026-09-16	33.65	33.65	32.915	33.29	2,184,007	+0.00%
2026-09-15	33.62	33.63	33.12	33.29	2,098,086	-1.13%
2026-09-14	33.68	33.855	33.25	33.67	1,467,656	-1.43%
2026-09-11	34.49	34.57	34.16	34.16	1,221,271	+0.41%
2026-09-10	34.06	34.33	33.85	34.02	2,059,037	-1.22%
2026-09-09	35.22	35.48	34.29	34.44	2,353,837	-3.07%
2026-09-08	35.89	36.43	35.49	35.53	2,326,675	-0.70%
2026-09-04	35.61	36.27	35.49	35.78	1,798,842	-0.53%
2026-09-03	36.16	36.38	35.655	35.97	1,061,317	+0.50%
2026-09-02	35.43	36.22	35.34	35.79	898,177	+2.02%
2026-09-01	35.82	35.91	34.99	35.08	1,335,876	-3.68%
2026-08-31	36.96	37.31	36.295	36.42	1,470,245	-1.62%
2026-08-28	37.19	37.32	36.53	37.02	2,235,392	+0.90%
2026-08-27	36.63	36.815	36.39	36.69	1,060,594	+0.22%
2026-08-26	37.05	37.32	36.51	36.61	1,587,971	+0.58%
2026-08-25	36.29	36.43	35.94	36.4	914,977	+0.94%
2026-08-24	36.35	36.63	36.06	36.06	1,162,016	-0.39%
2026-08-21	36.03	36.45	35.76	36.2	1,098,565	+1.97%
2026-08-20	35.55	36.22	35.39	35.5	2,343,396	-2.12%
2026-08-19	36.05	36.505	35.965	36.27	1,845,220	+2.40%
2026-08-18	35.91	36.085	35.26	35.42	1,770,319	-1.91%
2026-08-17	36.79	36.95	36	36.11	1,688,958	-3.22%
2026-08-14	37.05	37.55	37.03	37.31	1,234,402	+0.70%
2026-08-13	37.45	37.57	36.885	37.05	1,541,598	-0.62%
2026-08-12	37.86	37.95	36.92	37.28	2,303,434	+0.00%
2026-08-11	37.11	37.76	37.11	37.28	1,716,665	-0.43%
2026-08-10	37.85	37.85	37.3	37.44	1,292,329	-1.96%
2026-08-07	37.9	38.61	37.87	38.19	1,107,476	+1.73%
2026-08-06	38.12	38.37	37.5	37.54	1,729,580	-1.39%
2026-08-05	37.75	38.162	37.58	38.07	1,237,680	+1.22%
2026-08-04	36.54	37.7	36.54	37.61	1,567,799	+3.67%
2026-08-03	36.45	36.82	36.16	36.28	1,681,000	+1.31%
2026-07-31	36.03	36.03	35.47	35.81	1,357,903	-0.61%
2026-07-30	36.45	36.62	35.65	36.03	1,973,735	+3.45%
2026-07-29	35.35	35.53	34.79	34.83	1,584,051	-1.72%
2026-07-28	34.76	35.98	34.75	35.44	3,190,440	+5.04%
2026-07-27	33.67	34.33	33.22	33.74	1,495,764	+2.99%
2026-07-24	32.13	33.35	32.08	32.76	1,466,761	+3.41%
2026-07-23	31.98	32.37	31.52	31.68	3,586,647	-3.41%
2026-07-22	33.35	33.72	32.73	32.8	952,309	+1.05%
2026-07-21	32.06	32.8	31.934	32.46	869,236	+1.06%
2026-07-20	32.34	32.545	32.07	32.12	1,321,545	-0.68%
2026-07-17	32.88	33.03	32.23	32.34	1,538,780	-1.64%
2026-07-16	32.4	32.96	32.18	32.88	1,110,296	+1.39%
2026-07-15	32.02	32.54	31.94	32.43	1,576,786	+0.97%
2026-07-14	32.53	32.67	31.88	32.12	1,909,586	+0.16%
2026-07-13	32.69	33.15	31.89	32.07	2,401,272	-1.35%
2026-07-10	32.58	32.95	32.48	32.51	917,699	-0.12%
2026-07-09	32.68	32.93	32.38	32.55	891,750	-0.03%
2026-07-08	33.21	33.58	31.703	32.56	1,467,570	-4.93%
2026-07-07	35.14	35.3	34.24	34.25	1,466,388	-2.17%
2026-07-06	35.24	35.24	34.58	35.01	1,233,807	-0.28%
2026-07-02	34.7	35.22	34.59	35.11	1,477,201	+2.66%
2026-07-01	34.18	34.51	33.955	34.2	1,426,749	-0.06%
2026-06-30	33.91	34.3	33.76	34.22	890,085	+0.62%
2026-06-29	34.29	34.29	33.44	34.01	1,569,129	-1.42%
2026-06-26	34.22	34.69	34.15	34.5	1,700,010	-0.66%
2026-06-25	35.14	35.43	34.29	34.73	2,320,368	+0.20%
2026-06-24	34	34.78	34	34.66	2,343,940	+3.03%
2026-06-23	33.48	34.3	33.48	33.64	2,360,774	-2.01%
2026-06-22	34.9	35.02	34.26	34.33	2,499,774	-1.29%
2026-06-18	33.79	34.95	33.483	34.78	4,864,219	+2.29%
2026-06-17	33.52	34.29	33.52	34	3,352,512	+2.04%
2026-06-16	34.13	34.6	33.3	33.32	3,138,602	-1.33%
2026-06-15	34.405	34.66	33.66	33.77	1,711,320	+1.99%
2026-06-12	33.73	33.75	32.84	33.11	2,401,541	+1.32%
2026-06-11	32.22	33.02	31.97	32.68	2,859,531	+1.81%
2026-06-10	32.98	33.44	32.05	32.1	1,957,184	-2.28%
2026-06-09	32.98	33.335	32.435	32.85	2,364,186	+3.17%
2026-06-08	31.84	32.605	31.84	31.84	2,391,597	-1.06%
2026-06-05	32.55	33.11	31.92	32.18	3,871,496	+1.29%
2026-06-04	32.25	32.65	31.615	31.77	3,787,504	+1.89%
2026-06-03	30.87	31.6	30.57	31.18	6,691,751	+2.63%
2026-06-02	30.4	30.71	30.03	30.38	1,122,419	-0.03%
2026-06-01	30.4	30.53	29.69	30.39	2,193,214	-1.23%
2026-05-29	30.325	31.29	29.91	30.77	4,525,019	+1.92%
2026-05-28	30.16	30.4	29.64	30.19	5,679,805	-0.46%
2026-05-27	30.75	31.59	30.11	30.33	11,245,070	+1.07%
2026-05-26	30.02	30.27	29.68	30.01	1,419,250	+2.70%
2026-05-22	29.55	29.78	29.085	29.22	1,476,921	+0.31%
2026-05-21	28.44	29.385	28.17	29.13	1,651,080	+1.36%
2026-05-20	27.82	28.815	27.43	28.74	2,083,891	+3.53%
2026-05-19	27.72	27.82	26.82	27.76	1,913,431	+0.54%
2026-05-18	27.51	28.02	27.29	27.61	1,683,579	+2.98%
2026-05-15	27.84	27.84	26.79	26.81	1,152,698	-4.79%
2026-05-14	28.13	28.48	27.93	28.16	1,244,805	+0.90%
2026-05-13	27.66	28.07	27.63	27.91	1,785,658	+0.43%