5 DAY PERFORMANCE
-5.87%
1 MONTH PERFORMANCE
-2.59%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-17.48%
1 YEAR PERFORMANCE
-29.26%
Axalta Coating Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $29.03 | $28.23 (-2.76%) | $29.19 | $28.14 | 3.46 M | $6.15 B |
| 12/05/2025 | $29.40 | $29.08 (-1.09%) | $29.90 | $29.01 | 5.19 M | $6.25 B |
| 12/04/2025 | $30.11 | $29.26 (-2.82%) | $30.34 | $29.02 | 5.21 M | $6.29 B |
| 12/03/2025 | $30.01 | $30.00 (-0.03%) | $30.52 | $29.85 | 2.66 M | $6.45 B |
| 12/02/2025 | $30.15 | $30.05 (-0.33%) | $30.33 | $29.90 | 1.86 M | $6.46 B |
| 12/01/2025 | $30.21 | $29.97 (-0.79%) | $30.72 | $29.85 | 2.38 M | $6.44 B |
| 11/28/2025 | $29.92 | $30.13 (0.7%) | $30.48 | $29.89 | 1.37 M | $6.48 B |
| 11/26/2025 | $29.75 | $29.76 (0.03%) | $30.29 | $29.75 | 2.69 M | $6.40 B |
| 11/25/2025 | $29.79 | $29.75 (-0.13%) | $29.95 | $29.30 | 3.43 M | $6.40 B |
| 11/24/2025 | $30.08 | $29.59 (-1.63%) | $30.16 | $29.53 | 3.04 M | $6.36 B |
| 11/21/2025 | $28.95 | $30.16 (4.18%) | $30.57 | $28.77 | 6.46 M | $6.48 B |
| 11/20/2025 | $28.38 | $28.71 (1.16%) | $29.37 | $28.28 | 9.78 M | $6.17 B |
| 11/19/2025 | $28.03 | $27.80 (-0.82%) | $28.77 | $27.79 | 11.43 M | $5.98 B |
| 11/18/2025 | $29.22 | $28.00 (-4.18%) | $29.59 | $27.96 | 18.74 M | $6.02 B |
| 11/17/2025 | $28.86 | $28.18 (-2.36%) | $29.13 | $28.12 | 2.93 M | $6.06 B |
| 11/14/2025 | $29.26 | $28.91 (-1.2%) | $29.45 | $28.80 | 2.09 M | $6.22 B |
| 11/13/2025 | $29.25 | $29.67 (1.44%) | $29.76 | $29.16 | 2.71 M | $6.38 B |
| 11/12/2025 | $29.02 | $29.32 (1.03%) | $29.85 | $28.85 | 2.47 M | $6.30 B |
| 11/11/2025 | $28.87 | $29.00 (0.45%) | $29.08 | $28.61 | 1.87 M | $6.24 B |
| 11/10/2025 | $29.06 | $28.76 (-1.03%) | $29.07 | $28.31 | 2.61 M | $6.18 B |
| 11/07/2025 | $28.10 | $28.99 (3.17%) | $29.05 | $28.07 | 3.92 M | $6.23 B |
| 11/06/2025 | $27.91 | $28.23 (1.15%) | $28.46 | $27.83 | 3.52 M | $6.07 B |
| 11/05/2025 | $27.53 | $27.92 (1.42%) | $28.08 | $27.45 | 2.60 M | $6.00 B |
| 11/04/2025 | $27.66 | $27.56 (-0.36%) | $27.87 | $27.49 | 3.75 M | $5.93 B |
| 11/03/2025 | $28.12 | $28.10 (-0.07%) | $28.40 | $27.63 | 4.48 M | $6.04 B |
| 10/31/2025 | $28.50 | $28.47 (-0.11%) | $28.59 | $28.17 | 3.16 M | $6.12 B |
| 10/30/2025 | $29.00 | $28.66 (-1.17%) | $29.88 | $28.41 | 4.39 M | $6.16 B |
| 10/29/2025 | $29.59 | $29.48 (-0.37%) | $29.93 | $29.27 | 6.44 M | $6.34 B |
| 10/28/2025 | $29.99 | $29.70 (-0.97%) | $30.72 | $28.83 | 11.85 M | $6.39 B |
| 10/27/2025 | $29.22 | $29.06 (-0.55%) | $29.30 | $28.80 | 3.86 M | $6.25 B |
| 10/24/2025 | $29.04 | $29.04 (0%) | $29.17 | $28.75 | 3.68 M | $6.24 B |
| 10/23/2025 | $28.42 | $28.83 (1.44%) | $28.87 | $28.20 | 3.99 M | $6.28 B |
| 10/22/2025 | $28.82 | $28.21 (-2.12%) | $29.11 | $28.09 | 4.61 M | $6.15 B |
| 10/21/2025 | $28.42 | $29.01 (2.08%) | $29.04 | $28.25 | 4.21 M | $6.32 B |
| 10/20/2025 | $28.64 | $28.53 (-0.38%) | $28.64 | $28.12 | 4.24 M | $6.22 B |
| 10/17/2025 | $27.75 | $28.46 (2.56%) | $28.55 | $27.49 | 7.24 M | $6.20 B |
| 10/16/2025 | $27.77 | $27.75 (-0.07%) | $27.84 | $27.31 | 3.48 M | $6.05 B |
| 10/15/2025 | $27.61 | $27.61 (0%) | $27.78 | $27.23 | 3.74 M | $6.02 B |
| 10/14/2025 | $26.46 | $27.26 (3.02%) | $27.58 | $26.44 | 4.19 M | $5.94 B |
| 10/13/2025 | $26.57 | $26.78 (0.79%) | $26.86 | $26.48 | 3.45 M | $5.84 B |
| 10/10/2025 | $26.94 | $26.39 (-2.04%) | $27.27 | $26.28 | 5.30 M | $5.75 B |
| 10/09/2025 | $27.37 | $26.74 (-2.3%) | $27.45 | $26.74 | 3.07 M | $5.83 B |
| 10/08/2025 | $27.43 | $27.35 (-0.29%) | $27.59 | $26.94 | 2.81 M | $5.96 B |
| 10/07/2025 | $28.33 | $27.30 (-3.64%) | $28.49 | $27.24 | 4.55 M | $5.95 B |
| 10/06/2025 | $29.00 | $28.18 (-2.83%) | $29.09 | $28.09 | 4.19 M | $6.14 B |
| 10/03/2025 | $28.18 | $28.23 (0.18%) | $28.59 | $28.03 | 3.32 M | $6.15 B |
| 10/02/2025 | $27.74 | $28.19 (1.62%) | $28.35 | $27.40 | 3.90 M | $6.14 B |
| 10/01/2025 | $28.41 | $28.08 (-1.16%) | $28.56 | $28.06 | 1.97 M | $6.12 B |
| 09/30/2025 | $27.99 | $28.62 (2.25%) | $28.68 | $27.96 | 4.46 M | $6.24 B |
| 09/29/2025 | $28.35 | $28.02 (-1.16%) | $28.88 | $27.66 | 4.04 M | $6.11 B |
| 09/26/2025 | $27.96 | $28.09 (0.46%) | $28.36 | $27.37 | 4.80 M | $6.12 B |
| 09/25/2025 | $28.30 | $27.79 (-1.8%) | $28.37 | $27.75 | 6.69 M | $6.06 B |
| 09/24/2025 | $29.16 | $28.44 (-2.47%) | $29.31 | $28.40 | 4.33 M | $6.20 B |
| 09/23/2025 | $30.04 | $29.19 (-2.83%) | $30.27 | $29.14 | 3.25 M | $6.36 B |
| 09/22/2025 | $30.29 | $29.99 (-0.99%) | $30.43 | $29.98 | 4.63 M | $6.53 B |
| 09/19/2025 | $30.71 | $30.27 (-1.43%) | $30.84 | $30.25 | 4.47 M | $6.60 B |
| 09/18/2025 | $30.73 | $30.68 (-0.16%) | $30.90 | $30.46 | 3.01 M | $6.69 B |
| 09/17/2025 | $30.91 | $30.50 (-1.33%) | $31.56 | $30.30 | 4.36 M | $6.65 B |
| 09/16/2025 | $30.98 | $30.80 (-0.58%) | $31.10 | $30.65 | 2.06 M | $6.71 B |
| 09/15/2025 | $31.29 | $30.89 (-1.28%) | $31.39 | $30.86 | 1.66 M | $6.73 B |
| 09/12/2025 | $31.60 | $31.17 (-1.36%) | $31.74 | $31.17 | 1.28 M | $6.79 B |
| 09/11/2025 | $30.90 | $31.78 (2.85%) | $31.81 | $30.90 | 3.16 M | $6.92 B |
| 09/10/2025 | $31.14 | $30.94 (-0.64%) | $31.54 | $30.81 | 1.68 M | $6.74 B |
| 09/09/2025 | $32.21 | $31.41 (-2.48%) | $32.34 | $31.10 | 2.26 M | $6.84 B |
| 09/08/2025 | $31.79 | $32.38 (1.86%) | $32.39 | $31.46 | 2.89 M | $7.06 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.
