5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+3.29%
Axalta Coating Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $34.44 | $34.61 (0.49%) | $34.94 | $34.02 | 555,725 | $7.59 B |
| 03/21/2025 | $33.49 | $33.81 (0.96%) | $33.92 | $33.30 | 1.58 M | $7.37 B |
| 03/20/2025 | $34.20 | $34.05 (-0.44%) | $34.55 | $34.00 | 1.24 M | $7.43 B |
| 03/19/2025 | $34.49 | $34.46 (-0.09%) | $34.64 | $33.99 | 1.70 M | $7.52 B |
| 03/18/2025 | $34.97 | $34.39 (-1.66%) | $34.97 | $34.38 | 1.88 M | $7.50 B |
| 03/17/2025 | $34.31 | $35.06 (2.19%) | $35.31 | $34.28 | 1.92 M | $7.65 B |
| 03/14/2025 | $34.00 | $34.42 (1.24%) | $34.53 | $33.94 | 2.89 M | $7.51 B |
| 03/13/2025 | $33.89 | $33.44 (-1.33%) | $34.25 | $33.17 | 1.20 M | $7.29 B |
| 03/12/2025 | $34.21 | $33.88 (-0.96%) | $34.35 | $33.71 | 2.45 M | $7.39 B |
| 03/11/2025 | $33.70 | $33.96 (0.77%) | $34.38 | $33.36 | 2.09 M | $7.41 B |
| 03/10/2025 | $34.60 | $33.61 (-2.86%) | $34.64 | $33.46 | 3.18 M | $7.33 B |
| 03/07/2025 | $35.23 | $34.93 (-0.85%) | $35.42 | $34.30 | 1.87 M | $7.62 B |
| 03/06/2025 | $35.07 | $35.42 (1%) | $35.96 | $35.05 | 2.00 M | $7.73 B |
| 03/05/2025 | $34.46 | $35.34 (2.55%) | $35.60 | $34.30 | 2.22 M | $7.71 B |
| 03/04/2025 | $34.76 | $34.29 (-1.35%) | $34.96 | $33.90 | 2.41 M | $7.48 B |
| 03/03/2025 | $36.64 | $35.10 (-4.2%) | $36.82 | $34.95 | 1.81 M | $7.66 B |
| 02/28/2025 | $35.89 | $36.21 (0.89%) | $36.31 | $35.72 | 2.42 M | $7.90 B |
| 02/27/2025 | $36.49 | $35.81 (-1.86%) | $36.85 | $35.76 | 2.44 M | $7.81 B |
| 02/26/2025 | $36.71 | $36.68 (-0.08%) | $37.05 | $36.51 | 1.44 M | $8.00 B |
| 02/25/2025 | $36.47 | $36.63 (0.44%) | $37.16 | $36.39 | 2.01 M | $7.99 B |
| 02/24/2025 | $36.27 | $36.31 (0.11%) | $36.67 | $36.06 | 1.93 M | $7.92 B |
| 02/21/2025 | $37.34 | $36.03 (-3.51%) | $37.50 | $35.58 | 2.30 M | $7.86 B |
| 02/20/2025 | $36.82 | $37.14 (0.87%) | $37.23 | $36.82 | 1.51 M | $8.10 B |
| 02/19/2025 | $36.70 | $36.92 (0.6%) | $37.09 | $36.40 | 1.57 M | $8.05 B |
| 02/18/2025 | $37.17 | $37.23 (0.16%) | $37.50 | $37.03 | 1.15 M | $8.12 B |
| 02/14/2025 | $37.55 | $37.17 (-1.01%) | $37.72 | $37.05 | 1.65 M | $8.11 B |
| 02/13/2025 | $37.37 | $37.45 (0.21%) | $37.51 | $37.08 | 1.61 M | $8.17 B |
| 02/12/2025 | $37.04 | $37.01 (-0.08%) | $37.29 | $36.59 | 5.81 M | $8.07 B |
| 02/11/2025 | $37.56 | $37.66 (0.27%) | $37.93 | $37.45 | 1.43 M | $8.21 B |
| 02/10/2025 | $37.71 | $37.56 (-0.4%) | $37.71 | $37.15 | 1.45 M | $8.19 B |
| 02/07/2025 | $38.10 | $37.22 (-2.31%) | $38.17 | $37.15 | 1.97 M | $8.12 B |
| 02/06/2025 | $38.09 | $38.05 (-0.11%) | $38.30 | $37.35 | 2.26 M | $8.30 B |
| 02/05/2025 | $38.19 | $37.80 (-1.02%) | $38.37 | $37.52 | 3.32 M | $8.24 B |
| 02/04/2025 | $36.75 | $38.01 (3.43%) | $38.30 | $36.75 | 4.80 M | $8.29 B |
| 02/03/2025 | $35.18 | $35.11 (-0.2%) | $35.49 | $34.25 | 3.38 M | $7.66 B |
| 01/31/2025 | $36.40 | $35.94 (-1.26%) | $36.45 | $35.65 | 2.83 M | $7.84 B |
| 01/30/2025 | $37.06 | $36.87 (-0.51%) | $37.29 | $36.72 | 2.24 M | $8.07 B |
| 01/29/2025 | $36.98 | $37.06 (0.22%) | $37.54 | $36.85 | 1.32 M | $8.11 B |
| 01/28/2025 | $37.12 | $36.96 (-0.43%) | $37.42 | $36.93 | 1.31 M | $8.09 B |
| 01/27/2025 | $36.76 | $37.17 (1.12%) | $37.29 | $36.60 | 1.80 M | $8.14 B |
| 01/24/2025 | $36.87 | $36.76 (-0.3%) | $37.02 | $36.70 | 1.28 M | $8.05 B |
| 01/23/2025 | $36.49 | $36.88 (1.07%) | $36.90 | $36.25 | 1.21 M | $8.07 B |
| 01/22/2025 | $36.88 | $36.54 (-0.92%) | $36.88 | $36.42 | 1.23 M | $8.00 B |
| 01/21/2025 | $36.58 | $36.98 (1.09%) | $36.98 | $36.51 | 1.45 M | $8.09 B |
| 01/17/2025 | $36.35 | $36.28 (-0.19%) | $36.43 | $36.09 | 1.40 M | $7.94 B |
| 01/16/2025 | $35.38 | $35.66 (0.79%) | $35.74 | $35.13 | 1.29 M | $7.81 B |
| 01/15/2025 | $35.04 | $35.39 (1%) | $35.59 | $35.04 | 1.51 M | $7.75 B |
| 01/14/2025 | $34.54 | $34.69 (0.43%) | $34.78 | $34.38 | 1.06 M | $7.59 B |
| 01/13/2025 | $33.55 | $34.23 (2.03%) | $34.27 | $33.46 | 1.20 M | $7.49 B |
| 01/10/2025 | $33.62 | $33.74 (0.36%) | $33.99 | $33.40 | 1.44 M | $7.39 B |
| 01/08/2025 | $34.04 | $34.30 (0.76%) | $34.43 | $33.78 | 1.59 M | $7.51 B |
| 01/07/2025 | $34.42 | $34.21 (-0.61%) | $34.76 | $33.98 | 1.92 M | $7.49 B |
| 01/06/2025 | $34.15 | $34.57 (1.23%) | $34.62 | $34.14 | 2.21 M | $7.57 B |
| 01/03/2025 | $33.60 | $33.85 (0.74%) | $33.93 | $33.40 | 1.65 M | $7.41 B |
| 01/02/2025 | $34.17 | $33.56 (-1.79%) | $34.35 | $33.47 | 1.48 M | $7.35 B |
| 12/31/2024 | $34.29 | $34.22 (-0.2%) | $34.33 | $33.97 | 1.28 M | $7.49 B |
| 12/30/2024 | $34.17 | $34.01 (-0.47%) | $34.46 | $33.68 | 1.23 M | $7.44 B |
| 12/27/2024 | $34.47 | $34.37 (-0.29%) | $34.80 | $34.09 | 1.28 M | $7.52 B |
| 12/26/2024 | $34.27 | $34.63 (1.05%) | $34.66 | $34.10 | 1.07 M | $7.58 B |
| 12/24/2024 | $34.35 | $34.44 (0.26%) | $34.44 | $34.10 | 428,500 | $7.54 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.
