5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
+18.14%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
+17.24%
Axalta Coating Systems Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $33.61 | $33.61 (0%) | $34.47 | $33.44 | 2.71 M | $7.19 B |
| 10/28/2026 | $34.58 | $34.64 (0.17%) | $34.83 | $34.09 | 2.36 M | $7.41 B |
| 10/27/2026 | $33.83 | $34.52 (2.04%) | $34.62 | $33.73 | 1.44 M | $7.39 B |
| 10/26/2026 | $34.43 | $34.17 (-0.76%) | $34.76 | $34.17 | 1.67 M | $7.31 B |
| 10/23/2026 | $34.53 | $34.14 (-1.13%) | $34.75 | $33.89 | 1.80 M | $7.31 B |
| 10/22/2026 | $33.55 | $35.05 (4.47%) | $35.20 | $33.52 | 2.18 M | $7.50 B |
| 10/21/2026 | $34.75 | $34.98 (0.66%) | $35.22 | $34.55 | 2.38 M | $7.49 B |
| 10/20/2026 | $33.06 | $33.75 (2.09%) | $33.79 | $33.01 | 1.44 M | $7.22 B |
| 10/19/2026 | $33.20 | $33.68 (1.45%) | $33.79 | $33.19 | 1.51 M | $7.21 B |
| 10/16/2026 | $33.78 | $33.44 (-1.01%) | $34.18 | $33.34 | 1.62 M | $7.16 B |
| 10/15/2026 | $33.56 | $33.73 (0.51%) | $33.94 | $33.47 | 2.47 M | $7.22 B |
| 10/14/2026 | $33.13 | $33.18 (0.15%) | $33.27 | $32.77 | 1.19 M | $7.10 B |
| 10/13/2026 | $33.34 | $33.53 (0.57%) | $33.69 | $33.26 | 1.34 M | $7.18 B |
| 10/12/2026 | $32.43 | $33.08 (2%) | $33.10 | $32.42 | 1.74 M | $7.08 B |
| 10/09/2026 | $33.02 | $32.63 (-1.18%) | $33.13 | $32.55 | 1.33 M | $6.98 B |
| 10/08/2026 | $32.33 | $32.81 (1.48%) | $32.99 | $32.33 | 1.99 M | $7.02 B |
| 10/07/2026 | $33.06 | $32.79 (-0.82%) | $33.18 | $32.61 | 1.39 M | $7.02 B |
| 10/06/2026 | $33.13 | $33.40 (0.81%) | $33.72 | $33.07 | 2.73 M | $7.15 B |
| 10/05/2026 | $32.83 | $32.68 (-0.46%) | $33.21 | $32.24 | 3.72 M | $6.99 B |
| 10/02/2026 | $32.17 | $32.20 (0.09%) | $32.50 | $31.97 | 2.70 M | $6.89 B |
| 10/01/2026 | $31.76 | $31.85 (0.28%) | $31.93 | $31.20 | 1.74 M | $6.82 B |
| 09/30/2026 | $32.80 | $32.16 (-1.95%) | $32.97 | $32.15 | 1.67 M | $6.88 B |
| 09/29/2026 | $32.62 | $32.64 (0.06%) | $32.72 | $32.36 | 1.47 M | $6.98 B |
| 09/28/2026 | $32.29 | $32.68 (1.21%) | $32.79 | $32.01 | 1.30 M | $6.99 B |
| 09/25/2026 | $32.65 | $32.89 (0.74%) | $32.98 | $32.42 | 1.57 M | $7.04 B |
| 09/24/2026 | $32.61 | $32.26 (-1.07%) | $32.75 | $32.02 | 1.50 M | $6.90 B |
| 09/23/2026 | $32.52 | $32.43 (-0.28%) | $32.96 | $32.33 | 2.21 M | $6.94 B |
| 09/22/2026 | $32.92 | $33.04 (0.36%) | $33.59 | $32.86 | 3.18 M | $7.07 B |
| 09/21/2026 | $32.64 | $31.86 (-2.39%) | $32.65 | $31.84 | 4.46 M | $6.82 B |
| 09/18/2026 | $32.39 | $32.20 (-0.59%) | $32.48 | $32.07 | 2.98 M | $6.89 B |
| 09/17/2026 | $33.52 | $32.63 (-2.66%) | $33.62 | $32.60 | 1.63 M | $6.98 B |
| 09/16/2026 | $33.65 | $33.29 (-1.07%) | $33.65 | $32.92 | 2.18 M | $7.12 B |
| 09/15/2026 | $33.62 | $33.29 (-0.98%) | $33.63 | $33.12 | 2.82 M | $7.12 B |
| 09/14/2026 | $33.68 | $33.67 (-0.03%) | $33.85 | $33.25 | 1.47 M | $7.21 B |
| 09/11/2026 | $34.49 | $34.16 (-0.96%) | $34.57 | $34.16 | 1.23 M | $7.31 B |
| 09/10/2026 | $34.06 | $34.02 (-0.12%) | $34.33 | $33.85 | 2.10 M | $7.28 B |
| 09/09/2026 | $35.22 | $34.44 (-2.21%) | $35.48 | $34.29 | 2.36 M | $7.37 B |
| 09/08/2026 | $35.89 | $35.53 (-1%) | $36.43 | $35.49 | 2.33 M | $7.60 B |
| 09/04/2026 | $35.61 | $35.78 (0.48%) | $36.27 | $35.49 | 1.80 M | $7.66 B |
| 09/03/2026 | $36.16 | $35.97 (-0.53%) | $36.38 | $35.66 | 1.06 M | $7.70 B |
| 09/02/2026 | $35.43 | $35.79 (1.02%) | $36.22 | $35.34 | 898.20 K | $7.66 B |
| 09/01/2026 | $35.82 | $35.08 (-2.07%) | $35.91 | $34.99 | 1.34 M | $7.51 B |
| 08/31/2026 | $36.96 | $36.42 (-1.46%) | $37.31 | $36.30 | 1.47 M | $7.79 B |
| 08/28/2026 | $37.19 | $37.02 (-0.46%) | $37.32 | $36.53 | 2.24 M | $7.92 B |
| 08/27/2026 | $36.63 | $36.69 (0.16%) | $36.82 | $36.39 | 1.06 M | $7.85 B |
| 08/26/2026 | $37.05 | $36.61 (-1.19%) | $37.32 | $36.51 | 1.59 M | $7.83 B |
| 08/25/2026 | $36.29 | $36.40 (0.3%) | $36.43 | $35.94 | 915.00 K | $7.79 B |
| 08/24/2026 | $36.35 | $36.06 (-0.8%) | $36.63 | $36.06 | 1.16 M | $7.72 B |
| 08/21/2026 | $36.03 | $36.20 (0.47%) | $36.45 | $35.76 | 1.10 M | $7.75 B |
| 08/20/2026 | $35.55 | $35.50 (-0.14%) | $36.22 | $35.39 | 2.34 M | $7.60 B |
| 08/19/2026 | $36.05 | $36.27 (0.61%) | $36.51 | $35.97 | 1.85 M | $7.76 B |
| 08/18/2026 | $35.91 | $35.42 (-1.36%) | $36.09 | $35.26 | 1.77 M | $7.58 B |
| 08/17/2026 | $36.79 | $36.11 (-1.85%) | $36.95 | $36.00 | 1.69 M | $7.73 B |
| 08/14/2026 | $37.05 | $37.31 (0.7%) | $37.55 | $37.03 | 1.23 M | $7.98 B |
| 08/13/2026 | $37.45 | $37.05 (-1.07%) | $37.57 | $36.89 | 1.54 M | $7.93 B |
| 08/12/2026 | $37.86 | $37.28 (-1.53%) | $37.95 | $36.92 | 2.30 M | $7.98 B |
| 08/11/2026 | $37.11 | $37.28 (0.46%) | $37.76 | $37.11 | 1.72 M | $7.98 B |
| 08/10/2026 | $37.85 | $37.44 (-1.08%) | $37.85 | $37.30 | 1.29 M | $8.01 B |
| 08/07/2026 | $37.90 | $38.19 (0.77%) | $38.61 | $37.87 | 1.11 M | $8.17 B |
| 08/06/2026 | $38.12 | $37.54 (-1.52%) | $38.37 | $37.50 | 1.73 M | $8.03 B |
| 08/05/2026 | $37.75 | $38.07 (0.85%) | $38.16 | $37.58 | 1.24 M | $8.15 B |
| 08/04/2026 | $36.54 | $37.61 (2.93%) | $37.70 | $36.54 | 1.57 M | $8.05 B |
| 08/03/2026 | $36.45 | $36.28 (-0.47%) | $36.82 | $36.16 | 1.68 M | $7.76 B |
| 07/31/2026 | $36.03 | $35.81 (-0.61%) | $36.03 | $35.47 | 1.36 M | $7.66 B |
| 07/30/2026 | $36.45 | $36.03 (-1.15%) | $36.62 | $35.65 | 1.97 M | $7.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
