Axalta Coating Systems Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	35.337	35.500	34.951	35.180	35.180	4,361
2026-07-28	35.322	35.920	35.322	35.760	35.760	4,272
2026-07-27	33.060	33.924	33.060	33.377	33.377	2,760
2026-07-24	32.820	33.264	32.740	33.264	33.264	1,145
2026-07-23	32.480	32.480	31.927	32.010	32.010	2,301
2026-07-22	32.820	33.450	32.820	32.890	32.890	7,700
2026-07-21	31.900	32.480	31.900	32.430	32.430	2,553
2026-07-20	32.390	32.460	32.390	32.435	32.435	2,902
2026-07-17	32.835	32.835	32.460	32.470	32.470	3,372
2026-07-16	32.402	32.595	32.402	32.594	32.594	2,201
2026-07-15	32.440	32.500	32.030	32.030	32.030	1,853
2026-07-14	32.190	32.510	31.902	32.060	32.060	450,306
2026-07-13	33.030	33.030	32.237	32.237	32.237	56
2026-07-10	32.730	32.772	32.730	32.772	32.772	1,346
2026-07-09	32.652	32.890	32.551	32.890	32.890	29,502
2026-07-08	32.900	33.220	32.480	32.680	32.680	3,975
2026-07-07	35.700	35.700	34.620	34.620	34.620	1,679
2026-07-06	35.240	35.240	34.652	34.771	34.771	1,285
2026-07-03	35.010	35.010	35.010	35.010	35.010	0
2026-07-02	34.675	35.204	34.675	35.010	35.010	4,097
2026-07-01	34.200	34.370	34.130	34.130	34.130	4,669
2026-06-30	33.910	34.249	33.785	34.249	34.249	1,425
2026-06-29	34.000	34.350	33.519	33.530	33.530	3,241
2026-06-26	34.500	34.632	34.335	34.335	34.335	5,599
2026-06-25	35.201	35.260	34.428	34.428	34.428	7,436
2026-06-24	34.320	34.670	34.320	34.670	34.670	10,667
2026-06-23	33.922	34.260	33.820	33.820	33.820	5,157
2026-06-22	35.320	35.600	34.668	34.668	34.668	1,116
2026-06-19	34.875	34.875	34.875	34.875	34.875	0
2026-06-18	34.050	34.875	34.050	34.875	34.875	9,867
2026-06-17	33.860	34.195	33.530	34.059	34.059	4,945
2026-06-16	34.476	34.476	33.610	33.610	33.610	34,921
2026-06-15	34.000	34.600	33.520	33.830	33.830	3,135
2026-06-12	32.900	33.740	32.841	32.841	32.841	6,219
2026-06-11	32.500	32.853	32.076	32.215	32.215	11,623
2026-06-10	32.700	33.410	32.671	32.719	32.719	4,171
2026-06-09	32.820	33.220	32.505	32.505	32.505	3,817
2026-06-08	32.180	32.930	31.840	32.170	32.170	992
2026-06-05	32.000	33.270	32.000	32.490	32.490	9,837
2026-06-04	32.490	32.638	31.850	32.010	32.010	11,764
2026-06-03	30.400	31.360	30.400	31.250	31.250	8,944
2026-06-02	30.020	30.679	30.020	30.637	30.637	852
2026-06-01	30.680	30.680	29.780	30.150	30.150	56
2026-05-29	30.075	31.150	29.770	30.661	30.661	1,959
2026-05-28	30.851	30.851	29.700	30.390	30.390	897
2026-05-27	30.520	32.460	30.230	30.405	30.405	19,784
2026-05-26	29.620	30.285	29.620	29.700	29.700	7,741
2026-05-22	29.710	29.710	29.287	29.287	29.287	3,971
2026-05-21	28.371	28.825	28.371	28.760	28.760	2,126
2026-05-20	27.960	28.555	27.600	28.555	28.555	52,025
2026-05-19	27.760	27.760	27.014	27.680	27.680	9,727
2026-05-18	27.340	27.923	27.340	27.458	27.458	14,767
2026-05-15	27.860	27.860	27.005	27.017	27.017	8,800
2026-05-14	28.280	28.464	28.030	28.149	28.149	9,303
2026-05-13	27.700	28.020	27.460	27.778	27.778	3,758
2026-05-12	28.560	28.560	27.621	27.965	27.965	5,676
2026-05-11	29.150	29.451	28.500	28.659	28.659	2,785
2026-05-08	28.880	29.360	28.790	29.100	29.100	12,814
2026-05-07	29.000	29.535	29.000	29.000	29.000	12,985
2026-05-06	27.520	29.652	27.520	28.688	28.688	20,030

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.