Axalta Coating Systems Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	33.737	33.916	33.585	33.678	33.678	6,351
2026-02-05	33.903	34.290	33.630	33.710	33.710	6,767
2026-02-04	32.990	34.493	32.990	34.010	34.010	9,576
2026-02-03	33.410	33.410	31.000	32.100	32.100	10,779
2026-02-02	33.470	34.000	33.330	33.824	33.824	3,431
2026-01-30	34.101	34.182	33.341	33.430	33.430	5,567
2026-01-29	34.160	34.200	33.528	34.051	34.051	5,438
2026-01-28	33.660	34.302	33.360	34.302	34.302	3,300
2026-01-27	33.640	33.695	33.438	33.618	33.618	1,912
2026-01-26	33.940	34.050	33.760	33.895	33.895	1,354
2026-01-23	34.150	34.150	33.565	33.608	33.608	3,382
2026-01-22	33.780	34.141	33.720	34.094	34.094	5,096
2026-01-21	33.400	33.918	33.351	33.484	33.484	3,548
2026-01-20	33.290	33.329	32.900	33.221	33.221	4,941
2026-01-19	33.449	33.449	33.449	33.449	33.449	0
2026-01-16	33.570	33.570	33.167	33.449	33.449	4,275
2026-01-15	32.950	33.535	32.860	33.495	33.495	8,309
2026-01-14	33.260	33.310	32.988	33.058	33.058	8,393
2026-01-13	32.943	33.103	32.862	33.103	33.103	3,548
2026-01-12	32.560	33.227	32.500	32.997	32.997	16,425
2026-01-09	32.650	33.202	32.650	33.030	33.030	2,622
2026-01-08	31.980	32.565	31.684	32.565	32.565	4,171
2026-01-07	32.750	32.750	32.288	32.304	32.304	4,494
2026-01-06	32.450	33.132	32.378	32.952	32.952	303
2026-01-05	33.240	33.503	32.840	33.098	33.098	4,681
2026-01-02	32.480	32.980	32.370	32.890	32.890	8,119
2025-12-31	32.660	32.660	32.247	32.378	32.378	655
2025-12-30	32.760	33.061	32.760	33.038	33.038	2,350
2025-12-29	32.580	32.815	32.500	32.760	32.760	4,708
2025-12-24	32.220	32.220	32.220	32.220	32.220	0
2025-12-23	32.350	32.491	32.220	32.220	32.220	491
2025-12-22	32.396	32.431	32.349	32.349	32.349	266
2025-12-19	32.000	32.290	32.000	32.133	32.133	105,847
2025-12-18	31.850	32.470	31.850	32.009	32.009	6,818
2025-12-17	31.410	32.213	31.410	31.970	31.970	919
2025-12-16	31.120	31.706	31.120	31.300	31.300	8,317
2025-12-15	31.240	31.401	30.940	30.940	30.940	1,273
2025-12-12	30.520	31.391	30.520	30.667	30.667	4,628
2025-12-11	29.090	30.660	29.060	30.660	30.660	4,333
2025-12-10	28.710	28.752	28.158	28.158	28.158	3,230
2025-12-09	28.280	28.765	28.150	28.765	28.765	1,815
2025-12-08	29.300	29.300	28.356	28.356	28.356	1,325
2025-12-05	29.280	29.882	29.280	29.882	29.882	4,071
2025-12-04	30.080	30.258	29.354	29.354	29.354	3,101
2025-12-03	30.050	30.416	30.030	30.170	30.170	2,012
2025-12-02	30.070	30.222	30.070	30.100	30.100	2,200

← NewerPage 4 of 4 · 226 trading days

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.