Axalta Coating Systems Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	26.990	27.761	26.990	27.208	27.208	19,200
2026-05-04	27.955	28.080	26.808	26.838	26.838	7,750
2026-05-01	28.640	28.640	27.930	27.968	27.968	2,229
2026-04-30	28.990	29.400	28.265	28.519	28.519	6,611
2026-04-29	28.400	28.483	28.250	28.483	28.483	4,170
2026-04-28	29.600	29.600	28.590	28.596	28.596	6,005
2026-04-27	29.930	29.930	29.519	29.519	29.519	3,407
2026-04-24	29.660	29.800	29.375	29.430	29.430	4,309
2026-04-23	29.435	29.780	29.435	29.520	29.520	4,180
2026-04-22	29.720	30.420	29.720	29.865	29.865	15,241
2026-04-21	29.640	29.740	29.250	29.250	29.250	5,509
2026-04-20	29.400	29.920	29.400	29.609	29.609	6,940
2026-04-17	29.020	31.210	29.020	30.324	30.324	14,303
2026-04-16	28.420	29.502	28.420	28.584	28.584	23,660
2026-04-15	28.630	28.630	28.120	28.170	28.170	1,003
2026-04-14	28.989	28.989	28.775	28.938	28.938	2,382
2026-04-13	28.860	28.860	28.078	28.475	28.475	1,862
2026-04-10	28.939	29.240	28.560	28.889	28.889	3,802
2026-04-09	28.820	28.820	28.241	28.300	28.300	116
2026-04-08	27.400	29.060	27.400	28.699	28.699	7,130
2026-04-07	26.590	26.650	26.167	26.167	26.167	3,500
2026-04-02	27.400	27.400	26.470	26.670	26.670	5,089
2026-04-01	28.200	28.632	28.200	28.625	28.625	4,874
2026-03-31	27.200	27.720	26.967	27.720	27.720	4,629
2026-03-30	26.939	27.006	26.748	27.006	27.006	1,756
2026-03-27	27.060	27.201	26.835	26.835	26.835	4,680
2026-03-26	27.100	27.549	27.070	27.429	27.429	1,959
2026-03-25	27.890	27.890	27.048	27.510	27.510	8,059
2026-03-24	26.180	26.891	25.848	26.870	26.870	11,232
2026-03-23	25.200	26.715	24.840	26.600	26.600	7,763
2026-03-20	26.190	26.340	25.319	25.319	25.319	10,578
2026-03-19	25.940	25.990	25.260	25.990	25.990	17,695
2026-03-18	27.822	27.822	27.462	27.600	27.600	3,038
2026-03-17	28.242	28.242	27.989	28.051	28.051	3,211
2026-03-16	28.164	28.164	27.687	27.859	27.859	6,930
2026-03-13	28.142	28.150	27.712	27.712	27.712	3,604
2026-03-12	28.639	28.639	27.848	27.848	27.848	6,079
2026-03-11	28.832	28.832	28.263	28.297	28.297	2,141
2026-03-10	29.510	29.642	29.218	29.218	29.218	6,504
2026-03-09	28.558	28.697	28.230	28.601	28.601	8,193
2026-03-06	29.435	29.640	28.897	29.580	29.580	8,454
2026-03-05	30.740	31.060	30.151	30.195	30.195	9,061
2026-03-04	31.160	31.727	30.830	31.515	31.515	3,975
2026-03-03	31.680	32.095	30.165	32.095	32.095	14,171
2026-03-02	32.300	32.582	31.110	32.570	32.570	9,406
2026-02-27	33.790	33.790	33.164	33.530	33.530	3,209
2026-02-26	33.970	34.082	33.415	33.415	33.415	3,596
2026-02-25	34.340	34.595	33.600	33.749	33.749	5,536
2026-02-24	34.260	34.780	34.230	34.290	34.290	2,813
2026-02-23	34.320	34.540	34.248	34.248	34.248	213
2026-02-20	34.780	35.001	34.500	34.643	34.643	1,119
2026-02-19	35.500	35.500	34.229	34.229	34.229	1,941
2026-02-18	35.250	35.573	34.920	35.500	35.500	7,487
2026-02-17	34.510	34.867	34.190	34.867	34.867	5,414
2026-02-16	34.018	34.018	34.018	34.018	34.018	0
2026-02-13	34.430	34.820	34.018	34.018	34.018	13,280
2026-02-12	33.900	34.800	33.900	34.148	34.148	12,437
2026-02-11	34.490	34.646	33.718	33.800	33.800	15,324
2026-02-10	34.300	35.114	34.268	34.317	34.317	13,590
2026-02-09	33.880	34.265	33.624	34.265	34.265	7,096

← NewerPage 3 of 4 · 226 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.