Axalta Coating Systems Ltd. AXTA
NYSE · United States · Process Industries
$32.16-0.48 (-1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.16 | -1.47% | $32.80 | $32.97 | $32.15 | 1.58M |
| 2026-09-29 | $32.64 | -0.12% | $32.62 | $32.72 | $32.36 | 1.47M |
| 2026-09-28 | $32.68 | -0.64% | $32.29 | $32.79 | $32.01 | 1.30M |
| 2026-09-25 | $32.89 | +1.95% | $32.65 | $32.98 | $32.42 | 1.57M |
| 2026-09-24 | $32.26 | -0.52% | $32.61 | $32.75 | $32.02 | 1.50M |
| 2026-09-23 | $32.43 | -1.85% | $32.52 | $32.96 | $32.33 | 2.21M |
| 2026-09-22 | $33.04 | +3.70% | $32.92 | $33.59 | $32.86 | 3.18M |
| 2026-09-21 | $31.86 | -1.06% | $32.64 | $32.65 | $31.84 | 4.46M |
| 2026-09-18 | $32.20 | -1.32% | $32.39 | $32.48 | $32.07 | 2.98M |
| 2026-09-17 | $32.63 | -1.98% | $33.52 | $33.62 | $32.60 | 1.63M |
| 2026-09-16 | $33.29 | 0.00% | $33.65 | $33.65 | $32.92 | 2.18M |
| 2026-09-15 | $33.29 | -1.13% | $33.62 | $33.63 | $33.12 | 2.82M |
| 2026-09-14 | $33.67 | -1.43% | $33.68 | $33.85 | $33.25 | 1.47M |
| 2026-09-11 | $34.16 | +0.41% | $34.49 | $34.57 | $34.16 | 1.23M |
| 2026-09-10 | $34.02 | -1.22% | $34.06 | $34.33 | $33.85 | 2.10M |
| 2026-09-09 | $34.44 | -3.07% | $35.22 | $35.48 | $34.29 | 2.36M |
| 2026-09-08 | $35.53 | -0.70% | $35.89 | $36.43 | $35.49 | 2.33M |
| 2026-09-04 | $35.78 | -0.53% | $35.61 | $36.27 | $35.49 | 1.80M |
| 2026-09-03 | $35.97 | +0.50% | $36.16 | $36.38 | $35.65 | 1.06M |
| 2026-09-02 | $35.79 | +2.02% | $35.43 | $36.22 | $35.34 | 898.20K |
| 2026-09-01 | $35.08 | -3.68% | $35.82 | $35.91 | $34.99 | 1.34M |
| 2026-08-31 | $36.42 | -1.62% | $36.96 | $37.31 | $36.29 | 1.47M |
| 2026-08-28 | $37.02 | +0.90% | $37.19 | $37.32 | $36.53 | 2.24M |
| 2026-08-27 | $36.69 | +0.22% | $36.63 | $36.81 | $36.39 | 1.06M |
| 2026-08-26 | $36.61 | +0.58% | $37.05 | $37.32 | $36.51 | 1.59M |
| 2026-08-25 | $36.40 | +0.94% | $36.29 | $36.43 | $35.94 | 915.00K |
| 2026-08-24 | $36.06 | -0.39% | $36.35 | $36.63 | $36.06 | 1.16M |
| 2026-08-21 | $36.20 | +1.97% | $36.03 | $36.45 | $35.76 | 1.10M |
| 2026-08-20 | $35.50 | -2.12% | $35.55 | $36.22 | $35.39 | 2.34M |
| 2026-08-19 | $36.27 | +2.40% | $36.05 | $36.51 | $35.97 | 1.85M |
| 2026-08-18 | $35.42 | -1.91% | $35.91 | $36.08 | $35.26 | 1.77M |
| 2026-08-17 | $36.11 | -3.22% | $36.79 | $36.95 | $36.00 | 1.69M |
| 2026-08-14 | $37.31 | +0.70% | $37.05 | $37.55 | $37.03 | 1.23M |
| 2026-08-13 | $37.05 | -0.62% | $37.45 | $37.57 | $36.88 | 1.54M |
| 2026-08-12 | $37.28 | 0.00% | $37.86 | $37.95 | $36.92 | 2.30M |
| 2026-08-11 | $37.28 | -0.43% | $37.11 | $37.76 | $37.11 | 1.72M |
| 2026-08-10 | $37.44 | -1.96% | $37.85 | $37.85 | $37.30 | 1.29M |
| 2026-08-07 | $38.19 | +1.73% | $37.90 | $38.61 | $37.87 | 1.11M |
| 2026-08-06 | $37.54 | -1.39% | $38.12 | $38.37 | $37.50 | 1.73M |
| 2026-08-05 | $38.07 | +1.22% | $37.75 | $38.16 | $37.58 | 1.24M |
| 2026-08-04 | $37.61 | +3.67% | $36.54 | $37.70 | $36.54 | 1.57M |
| 2026-08-03 | $36.28 | +1.31% | $36.45 | $36.82 | $36.16 | 1.68M |
| 2026-07-31 | $35.81 | -0.61% | $36.03 | $36.03 | $35.47 | 1.36M |
| 2026-07-30 | $36.03 | +3.45% | $36.45 | $36.62 | $35.65 | 1.97M |
| 2026-07-29 | $34.83 | -1.72% | $35.35 | $35.53 | $34.79 | 1.58M |
| 2026-07-28 | $35.44 | +5.04% | $34.76 | $35.98 | $34.75 | 3.19M |
| 2026-07-27 | $33.74 | +2.99% | $33.67 | $34.33 | $33.22 | 1.50M |
| 2026-07-24 | $32.76 | +3.41% | $32.13 | $33.35 | $32.08 | 1.47M |
| 2026-07-23 | $31.68 | -3.41% | $31.98 | $32.37 | $31.52 | 3.59M |
| 2026-07-22 | $32.80 | +1.05% | $33.35 | $33.72 | $32.73 | 952.30K |
| 2026-07-21 | $32.46 | +1.06% | $32.06 | $32.80 | $31.93 | 869.20K |
| 2026-07-20 | $32.12 | -0.68% | $32.34 | $32.54 | $32.07 | 1.32M |
| 2026-07-17 | $32.34 | -1.64% | $32.88 | $33.03 | $32.23 | 1.54M |
| 2026-07-16 | $32.88 | +1.39% | $32.40 | $32.96 | $32.18 | 1.11M |
| 2026-07-15 | $32.43 | +0.97% | $32.02 | $32.54 | $31.94 | 1.58M |
| 2026-07-14 | $32.12 | +0.16% | $32.53 | $32.67 | $31.88 | 1.91M |
| 2026-07-13 | $32.07 | -1.35% | $32.69 | $33.15 | $31.89 | 2.40M |
| 2026-07-10 | $32.51 | -0.12% | $32.58 | $32.95 | $32.48 | 917.70K |
| 2026-07-09 | $32.55 | -0.03% | $32.68 | $32.93 | $32.38 | 891.80K |
| 2026-07-08 | $32.56 | -4.93% | $33.21 | $33.58 | $31.70 | 1.47M |
| 2026-07-07 | $34.25 | -2.17% | $35.14 | $35.30 | $34.24 | 1.47M |
| 2026-07-06 | $35.01 | -0.28% | $35.24 | $35.24 | $34.58 | 1.23M |
| 2026-07-02 | $35.11 | +2.66% | $34.70 | $35.22 | $34.59 | 1.48M |
| 2026-07-01 | $34.20 | -0.06% | $34.18 | $34.51 | $33.96 | 1.43M |
| 2026-06-30 | $34.22 | +0.62% | $33.91 | $34.30 | $33.76 | 890.10K |
| 2026-06-29 | $34.01 | -1.42% | $34.29 | $34.29 | $33.44 | 1.57M |
| 2026-06-26 | $34.50 | -0.66% | $34.22 | $34.69 | $34.15 | 1.70M |
| 2026-06-25 | $34.73 | +0.20% | $35.14 | $35.43 | $34.29 | 2.32M |
| 2026-06-24 | $34.66 | +3.03% | $34.00 | $34.78 | $34.00 | 2.34M |
| 2026-06-23 | $33.64 | -2.01% | $33.48 | $34.30 | $33.48 | 2.36M |
| 2026-06-22 | $34.33 | -1.29% | $34.90 | $35.02 | $34.26 | 2.50M |
| 2026-06-18 | $34.78 | +2.29% | $33.79 | $34.95 | $33.48 | 4.86M |
| 2026-06-17 | $34.00 | +2.04% | $33.52 | $34.29 | $33.52 | 3.35M |
| 2026-06-16 | $33.32 | -1.33% | $34.13 | $34.60 | $33.30 | 3.14M |
| 2026-06-15 | $33.77 | +1.99% | $34.40 | $34.66 | $33.66 | 1.71M |
| 2026-06-12 | $33.11 | +1.32% | $33.73 | $33.75 | $32.84 | 2.40M |
| 2026-06-11 | $32.68 | +1.81% | $32.22 | $33.02 | $31.97 | 2.86M |
| 2026-06-10 | $32.10 | -2.28% | $32.98 | $33.44 | $32.05 | 1.96M |
| 2026-06-09 | $32.85 | +3.17% | $32.98 | $33.33 | $32.44 | 2.36M |
| 2026-06-08 | $31.84 | -1.06% | $31.84 | $32.60 | $31.84 | 2.39M |
| 2026-06-05 | $32.18 | +1.29% | $32.55 | $33.11 | $31.92 | 3.87M |
| 2026-06-04 | $31.77 | +1.89% | $32.25 | $32.65 | $31.61 | 3.79M |
| 2026-06-03 | $31.18 | +2.63% | $30.87 | $31.60 | $30.57 | 6.69M |
| 2026-06-02 | $30.38 | -0.03% | $30.40 | $30.71 | $30.03 | 1.12M |
| 2026-06-01 | $30.39 | -1.23% | $30.40 | $30.53 | $29.69 | 2.19M |
| 2026-05-29 | $30.77 | +1.92% | $30.33 | $31.29 | $29.91 | 4.53M |
| 2026-05-28 | $30.19 | -0.46% | $30.16 | $30.40 | $29.64 | 5.68M |
| 2026-05-27 | $30.33 | +1.07% | $30.75 | $31.59 | $30.11 | 11.25M |
| 2026-05-26 | $30.01 | +2.70% | $30.02 | $30.27 | $29.68 | 1.42M |
| 2026-05-22 | $29.22 | +0.31% | $29.55 | $29.78 | $29.08 | 1.48M |