5 DAY PERFORMANCE
-15.73%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+10.94%
6 MONTH PERFORMANCE
-9.20%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-0.98%
Axalta Coating Systems Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.90 | $34.33 (-1.63%) | $35.02 | $34.26 | 2.50 M | $7.33 B |
| 06/18/2026 | $33.79 | $34.78 (2.93%) | $34.95 | $33.48 | 4.86 M | $7.43 B |
| 06/17/2026 | $33.52 | $34.00 (1.43%) | $34.29 | $33.52 | 3.35 M | $7.26 B |
| 06/16/2026 | $34.13 | $33.32 (-2.37%) | $34.60 | $33.30 | 3.14 M | $7.12 B |
| 06/15/2026 | $34.41 | $33.77 (-1.86%) | $34.66 | $33.66 | 1.71 M | $7.21 B |
| 06/12/2026 | $33.73 | $33.11 (-1.84%) | $33.75 | $32.84 | 2.40 M | $7.07 B |
| 06/11/2026 | $32.22 | $32.68 (1.43%) | $33.02 | $31.97 | 2.86 M | $6.98 B |
| 06/10/2026 | $32.98 | $32.10 (-2.67%) | $33.44 | $32.05 | 1.96 M | $6.86 B |
| 06/09/2026 | $32.98 | $32.85 (-0.39%) | $33.34 | $32.44 | 2.36 M | $7.02 B |
| 06/08/2026 | $31.84 | $31.84 (0%) | $32.60 | $31.84 | 2.39 M | $6.80 B |
| 06/05/2026 | $32.55 | $32.18 (-1.14%) | $33.11 | $31.92 | 3.87 M | $6.87 B |
| 06/04/2026 | $32.25 | $31.77 (-1.49%) | $32.65 | $31.62 | 3.79 M | $6.79 B |
| 06/03/2026 | $30.87 | $31.18 (1%) | $31.60 | $30.57 | 6.69 M | $6.66 B |
| 06/02/2026 | $30.40 | $30.38 (-0.07%) | $30.71 | $30.03 | 1.12 M | $6.49 B |
| 06/01/2026 | $30.40 | $30.39 (-0.03%) | $30.53 | $29.69 | 2.19 M | $6.49 B |
| 05/29/2026 | $30.33 | $30.77 (1.45%) | $31.29 | $29.91 | 4.53 M | $6.57 B |
| 05/28/2026 | $30.16 | $30.19 (0.1%) | $30.40 | $29.64 | 5.68 M | $6.45 B |
| 05/27/2026 | $30.75 | $30.33 (-1.37%) | $31.59 | $30.11 | 11.25 M | $6.48 B |
| 05/26/2026 | $30.02 | $30.01 (-0.03%) | $30.27 | $29.68 | 1.42 M | $6.41 B |
| 05/22/2026 | $29.55 | $29.22 (-1.12%) | $29.78 | $29.09 | 1.48 M | $6.24 B |
| 05/21/2026 | $28.44 | $29.13 (2.43%) | $29.39 | $28.17 | 1.65 M | $6.22 B |
| 05/20/2026 | $27.82 | $28.74 (3.31%) | $28.82 | $27.43 | 2.08 M | $6.14 B |
| 05/19/2026 | $27.72 | $27.76 (0.14%) | $27.82 | $26.82 | 1.91 M | $5.93 B |
| 05/18/2026 | $27.51 | $27.61 (0.36%) | $28.02 | $27.29 | 1.68 M | $5.90 B |
| 05/15/2026 | $27.84 | $26.81 (-3.7%) | $27.84 | $26.79 | 1.15 M | $5.73 B |
| 05/14/2026 | $28.13 | $28.16 (0.11%) | $28.48 | $27.93 | 1.24 M | $6.01 B |
| 05/13/2026 | $27.66 | $27.91 (0.9%) | $28.07 | $27.63 | 1.79 M | $5.96 B |
| 05/12/2026 | $28.32 | $27.79 (-1.87%) | $28.32 | $27.52 | 1.46 M | $5.94 B |
| 05/11/2026 | $29.38 | $28.39 (-3.37%) | $29.46 | $28.38 | 1.62 M | $6.06 B |
| 05/08/2026 | $28.72 | $29.13 (1.43%) | $29.41 | $28.69 | 1.80 M | $6.22 B |
| 05/07/2026 | $29.55 | $28.57 (-3.32%) | $29.65 | $28.44 | 2.84 M | $6.10 B |
| 05/06/2026 | $28.82 | $28.55 (-0.94%) | $29.76 | $28.42 | 4.14 M | $6.10 B |
| 05/05/2026 | $27.20 | $27.16 (-0.15%) | $27.83 | $27.09 | 2.88 M | $5.80 B |
| 05/04/2026 | $27.87 | $26.69 (-4.23%) | $28.06 | $26.36 | 2.82 M | $5.70 B |
| 05/01/2026 | $28.60 | $27.73 (-3.04%) | $28.74 | $27.61 | 1.72 M | $5.92 B |
| 04/30/2026 | $28.08 | $28.44 (1.28%) | $28.91 | $28.08 | 2.35 M | $6.07 B |
| 04/29/2026 | $28.38 | $28.21 (-0.6%) | $28.72 | $28.14 | 1.68 M | $6.03 B |
| 04/28/2026 | $29.43 | $28.56 (-2.96%) | $29.50 | $28.32 | 1.49 M | $6.10 B |
| 04/27/2026 | $29.61 | $29.43 (-0.61%) | $29.84 | $29.41 | 1.99 M | $6.29 B |
| 04/24/2026 | $29.55 | $29.67 (0.41%) | $29.81 | $29.38 | 1.41 M | $6.34 B |
| 04/23/2026 | $29.84 | $29.34 (-1.68%) | $29.95 | $29.17 | 1.25 M | $6.27 B |
| 04/22/2026 | $29.90 | $29.98 (0.27%) | $30.31 | $29.65 | 2.63 M | $6.40 B |
| 04/21/2026 | $29.48 | $29.09 (-1.32%) | $29.67 | $28.98 | 2.03 M | $6.21 B |
| 04/20/2026 | $29.71 | $29.68 (-0.1%) | $29.96 | $29.50 | 2.73 M | $6.34 B |
| 04/17/2026 | $29.37 | $30.00 (2.15%) | $31.23 | $29.37 | 3.75 M | $6.41 B |
| 04/16/2026 | $29.02 | $28.74 (-0.96%) | $29.56 | $28.44 | 2.51 M | $6.14 B |
| 04/15/2026 | $28.67 | $28.09 (-2.02%) | $28.67 | $27.94 | 1.39 M | $6.00 B |
| 04/14/2026 | $28.98 | $28.76 (-0.76%) | $29.12 | $28.72 | 1.24 M | $6.14 B |
| 04/13/2026 | $28.52 | $28.62 (0.35%) | $28.66 | $28.01 | 1.69 M | $6.11 B |
| 04/10/2026 | $28.74 | $28.85 (0.38%) | $29.42 | $28.69 | 2.41 M | $6.16 B |
| 04/09/2026 | $28.35 | $28.50 (0.53%) | $28.55 | $28.12 | 1.87 M | $6.09 B |
| 04/08/2026 | $28.93 | $28.66 (-0.93%) | $29.18 | $28.35 | 3.93 M | $6.12 B |
| 04/07/2026 | $26.54 | $26.13 (-1.54%) | $26.63 | $26.07 | 1.87 M | $5.58 B |
| 04/06/2026 | $26.76 | $26.39 (-1.38%) | $26.76 | $26.19 | 1.57 M | $5.64 B |
| 04/02/2026 | $26.87 | $26.82 (-0.19%) | $27.44 | $26.39 | 2.71 M | $5.73 B |
| 04/01/2026 | $28.31 | $27.66 (-2.3%) | $28.73 | $27.63 | 2.63 M | $5.91 B |
| 03/31/2026 | $27.02 | $27.70 (2.52%) | $27.89 | $26.94 | 2.11 M | $5.92 B |
| 03/30/2026 | $27.15 | $26.69 (-1.69%) | $27.25 | $26.68 | 1.72 M | $5.70 B |
| 03/27/2026 | $27.21 | $26.85 (-1.32%) | $27.24 | $26.63 | 3.03 M | $5.74 B |
| 03/26/2026 | $27.17 | $27.36 (0.7%) | $27.70 | $27.10 | 2.29 M | $5.84 B |
| 03/25/2026 | $27.41 | $27.66 (0.91%) | $27.69 | $26.95 | 2.33 M | $5.91 B |
| 03/24/2026 | $26.08 | $26.92 (3.22%) | $27.01 | $25.82 | 4.63 M | $5.75 B |
| 03/23/2026 | $26.42 | $26.42 (0%) | $26.75 | $25.83 | 2.74 M | $5.64 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.
