5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+15.60%
6 MONTH PERFORMANCE
+18.75%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
-8.04%
Axalta Coating Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $34.18 | $34.10 (-0.25%) | $34.50 | $33.50 | 2.65 M | |
| 01/28/2026 | $33.58 | $34.06 (1.43%) | $34.46 | $33.47 | 3.51 M | $7.32 B |
| 01/27/2026 | $33.73 | $33.60 (-0.39%) | $33.77 | $33.42 | 2.01 M | $7.22 B |
| 01/26/2026 | $33.78 | $33.70 (-0.24%) | $34.09 | $33.66 | 2.07 M | $7.25 B |
| 01/23/2026 | $33.64 | $33.62 (-0.06%) | $34.01 | $33.40 | 2.17 M | $7.23 B |
| 01/22/2026 | $33.95 | $34.13 (0.53%) | $34.20 | $33.75 | 2.27 M | $7.34 B |
| 01/21/2026 | $33.93 | $33.47 (-1.36%) | $34.05 | $33.29 | 2.71 M | $7.20 B |
| 01/20/2026 | $33.00 | $33.28 (0.85%) | $33.44 | $32.76 | 5.08 M | $7.16 B |
| 01/16/2026 | $33.31 | $33.57 (0.78%) | $33.60 | $33.04 | 7.49 M | $7.22 B |
| 01/15/2026 | $33.12 | $33.61 (1.48%) | $33.61 | $32.93 | 6.00 M | $7.23 B |
| 01/14/2026 | $33.09 | $33.03 (-0.18%) | $33.30 | $32.91 | 4.82 M | $7.10 B |
| 01/13/2026 | $32.88 | $33.07 (0.58%) | $33.17 | $32.84 | 5.26 M | $7.11 B |
| 01/12/2026 | $32.85 | $32.99 (0.43%) | $33.26 | $32.80 | 2.47 M | $7.09 B |
| 01/09/2026 | $32.82 | $33.02 (0.61%) | $33.27 | $32.79 | 2.85 M | $7.10 B |
| 01/08/2026 | $32.08 | $32.43 (1.09%) | $32.76 | $31.61 | 4.02 M | $6.97 B |
| 01/07/2026 | $32.51 | $32.44 (-0.22%) | $32.70 | $32.27 | 2.50 M | $6.97 B |
| 01/06/2026 | $32.60 | $32.95 (1.07%) | $33.19 | $32.32 | 3.92 M | $7.08 B |
| 01/05/2026 | $32.96 | $33.07 (0.33%) | $33.63 | $32.92 | 2.96 M | $7.11 B |
| 01/02/2026 | $32.59 | $33.00 (1.26%) | $33.14 | $32.45 | 4.52 M | $7.10 B |
| 12/31/2025 | $32.66 | $32.31 (-1.07%) | $32.80 | $32.24 | 1.69 M | $6.95 B |
| 12/30/2025 | $32.76 | $32.81 (0.15%) | $33.11 | $32.69 | 2.11 M | $7.05 B |
| 12/29/2025 | $32.78 | $32.83 (0.15%) | $32.90 | $32.54 | 2.40 M | $7.06 B |
| 12/26/2025 | $32.24 | $32.42 (0.56%) | $32.45 | $32.05 | 1.34 M | $6.97 B |
| 12/24/2025 | $32.32 | $32.29 (-0.09%) | $32.32 | $31.98 | 726.30 K | $6.94 B |
| 12/23/2025 | $32.35 | $32.28 (-0.22%) | $32.57 | $32.05 | 2.68 M | $6.94 B |
| 12/22/2025 | $32.01 | $32.24 (0.72%) | $32.48 | $31.91 | 3.90 M | $6.93 B |
| 12/19/2025 | $31.94 | $32.06 (0.38%) | $32.30 | $31.86 | 5.52 M | $6.89 B |
| 12/18/2025 | $31.95 | $32.00 (0.16%) | $32.48 | $31.81 | 4.84 M | $6.88 B |
| 12/17/2025 | $31.40 | $31.90 (1.59%) | $32.25 | $31.40 | 4.43 M | $6.86 B |
| 12/16/2025 | $31.73 | $31.40 (-1.04%) | $31.97 | $31.20 | 4.44 M | $6.75 B |
| 12/15/2025 | $31.12 | $31.11 (-0.03%) | $31.48 | $30.85 | 3.82 M | $6.69 B |
| 12/12/2025 | $31.10 | $31.19 (0.29%) | $31.41 | $30.55 | 3.86 M | $6.71 B |
| 12/11/2025 | $29.63 | $30.60 (3.27%) | $30.67 | $29.48 | 4.58 M | $6.58 B |
| 12/10/2025 | $28.45 | $29.20 (2.64%) | $29.22 | $28.09 | 6.63 M | $6.28 B |
| 12/09/2025 | $28.37 | $28.44 (0.25%) | $28.80 | $28.33 | 5.09 M | $6.11 B |
| 12/08/2025 | $29.03 | $28.23 (-2.76%) | $29.19 | $28.14 | 3.57 M | $6.07 B |
| 12/05/2025 | $29.40 | $29.08 (-1.09%) | $29.90 | $29.01 | 5.19 M | $6.25 B |
| 12/04/2025 | $30.11 | $29.26 (-2.82%) | $30.34 | $29.02 | 5.21 M | $6.29 B |
| 12/03/2025 | $30.01 | $30.00 (-0.03%) | $30.52 | $29.85 | 2.66 M | $6.45 B |
| 12/02/2025 | $30.15 | $30.05 (-0.33%) | $30.33 | $29.90 | 1.86 M | $6.46 B |
| 12/01/2025 | $30.21 | $29.97 (-0.79%) | $30.72 | $29.85 | 2.38 M | $6.44 B |
| 11/28/2025 | $29.92 | $30.13 (0.7%) | $30.48 | $29.89 | 1.37 M | $6.48 B |
| 11/26/2025 | $29.75 | $29.76 (0.03%) | $30.29 | $29.75 | 2.69 M | $6.40 B |
| 11/25/2025 | $29.79 | $29.75 (-0.13%) | $29.95 | $29.30 | 3.43 M | $6.40 B |
| 11/24/2025 | $30.08 | $29.59 (-1.63%) | $30.16 | $29.53 | 3.04 M | $6.36 B |
| 11/21/2025 | $28.95 | $30.16 (4.18%) | $30.57 | $28.77 | 6.46 M | $6.48 B |
| 11/20/2025 | $28.38 | $28.71 (1.16%) | $29.37 | $28.28 | 9.78 M | $6.17 B |
| 11/19/2025 | $28.03 | $27.80 (-0.82%) | $28.77 | $27.79 | 11.43 M | $5.98 B |
| 11/18/2025 | $29.22 | $28.00 (-4.18%) | $29.59 | $27.96 | 18.74 M | $6.02 B |
| 11/17/2025 | $28.86 | $28.18 (-2.36%) | $29.13 | $28.12 | 2.93 M | $6.06 B |
| 11/14/2025 | $29.26 | $28.91 (-1.2%) | $29.45 | $28.80 | 2.09 M | $6.22 B |
| 11/13/2025 | $29.25 | $29.67 (1.44%) | $29.76 | $29.16 | 2.71 M | $6.38 B |
| 11/12/2025 | $29.02 | $29.32 (1.03%) | $29.85 | $28.85 | 2.47 M | $6.30 B |
| 11/11/2025 | $28.87 | $29.00 (0.45%) | $29.08 | $28.61 | 1.87 M | $6.24 B |
| 11/10/2025 | $29.06 | $28.76 (-1.03%) | $29.07 | $28.31 | 2.61 M | $6.18 B |
| 11/07/2025 | $28.10 | $28.99 (3.17%) | $29.05 | $28.07 | 3.92 M | $6.23 B |
| 11/06/2025 | $27.91 | $28.23 (1.15%) | $28.46 | $27.83 | 3.52 M | $6.07 B |
| 11/05/2025 | $27.53 | $27.92 (1.42%) | $28.08 | $27.45 | 2.60 M | $6.00 B |
| 11/04/2025 | $27.66 | $27.56 (-0.36%) | $27.87 | $27.49 | 3.75 M | $5.93 B |
| 11/03/2025 | $28.12 | $28.10 (-0.07%) | $28.40 | $27.63 | 4.48 M | $6.04 B |
| 10/31/2025 | $28.50 | $28.47 (-0.11%) | $28.59 | $28.17 | 3.16 M | $6.12 B |
| 10/30/2025 | $29.00 | $28.66 (-1.17%) | $29.88 | $28.41 | 4.39 M | $6.16 B |
| 10/29/2025 | $29.59 | $29.48 (-0.37%) | $29.93 | $29.27 | 6.44 M | $6.34 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.
