5 DAY PERFORMANCE
-11.96%
1 MONTH PERFORMANCE
-19.03%
3 MONTH PERFORMANCE
-15.73%
6 MONTH PERFORMANCE
+15.21%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-3.17%
Axalta Coating Systems Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.64 | $32.04 (-1.85%) | $32.65 | $31.86 | 3.56 M | $6.87 B |
| 09/18/2026 | $32.39 | $32.20 (-0.59%) | $32.48 | $32.07 | 2.98 M | $6.89 B |
| 09/17/2026 | $33.52 | $32.63 (-2.66%) | $33.62 | $32.60 | 1.63 M | $6.98 B |
| 09/16/2026 | $33.65 | $33.29 (-1.07%) | $33.65 | $32.92 | 2.18 M | $7.12 B |
| 09/15/2026 | $33.62 | $33.29 (-0.98%) | $33.63 | $33.12 | 2.82 M | $7.12 B |
| 09/14/2026 | $33.68 | $33.67 (-0.03%) | $33.85 | $33.25 | 1.47 M | $7.21 B |
| 09/11/2026 | $34.49 | $34.16 (-0.96%) | $34.57 | $34.16 | 1.23 M | $7.31 B |
| 09/10/2026 | $34.06 | $34.02 (-0.12%) | $34.33 | $33.85 | 2.10 M | $7.28 B |
| 09/09/2026 | $35.22 | $34.44 (-2.21%) | $35.48 | $34.29 | 2.36 M | $7.37 B |
| 09/08/2026 | $35.89 | $35.53 (-1%) | $36.43 | $35.49 | 2.33 M | $7.60 B |
| 09/04/2026 | $35.61 | $35.78 (0.48%) | $36.27 | $35.49 | 1.80 M | $7.66 B |
| 09/03/2026 | $36.16 | $35.97 (-0.53%) | $36.38 | $35.66 | 1.06 M | $7.70 B |
| 09/02/2026 | $35.43 | $35.79 (1.02%) | $36.22 | $35.34 | 898.20 K | $7.66 B |
| 09/01/2026 | $35.82 | $35.08 (-2.07%) | $35.91 | $34.99 | 1.34 M | $7.51 B |
| 08/31/2026 | $36.96 | $36.42 (-1.46%) | $37.31 | $36.30 | 1.47 M | $7.79 B |
| 08/28/2026 | $37.19 | $37.02 (-0.46%) | $37.32 | $36.53 | 2.24 M | $7.92 B |
| 08/27/2026 | $36.63 | $36.69 (0.16%) | $36.82 | $36.39 | 1.06 M | $7.85 B |
| 08/26/2026 | $37.05 | $36.61 (-1.19%) | $37.32 | $36.51 | 1.59 M | $7.83 B |
| 08/25/2026 | $36.29 | $36.40 (0.3%) | $36.43 | $35.94 | 915.00 K | $7.79 B |
| 08/24/2026 | $36.35 | $36.06 (-0.8%) | $36.63 | $36.06 | 1.16 M | $7.72 B |
| 08/21/2026 | $36.03 | $36.20 (0.47%) | $36.45 | $35.76 | 1.10 M | $7.75 B |
| 08/20/2026 | $35.55 | $35.50 (-0.14%) | $36.22 | $35.39 | 2.34 M | $7.60 B |
| 08/19/2026 | $36.05 | $36.27 (0.61%) | $36.51 | $35.97 | 1.85 M | $7.76 B |
| 08/18/2026 | $35.91 | $35.42 (-1.36%) | $36.09 | $35.26 | 1.77 M | $7.58 B |
| 08/17/2026 | $36.79 | $36.11 (-1.85%) | $36.95 | $36.00 | 1.69 M | $7.73 B |
| 08/14/2026 | $37.05 | $37.31 (0.7%) | $37.55 | $37.03 | 1.23 M | $7.98 B |
| 08/13/2026 | $37.45 | $37.05 (-1.07%) | $37.57 | $36.89 | 1.54 M | $7.93 B |
| 08/12/2026 | $37.86 | $37.28 (-1.53%) | $37.95 | $36.92 | 2.30 M | $7.98 B |
| 08/11/2026 | $37.11 | $37.28 (0.46%) | $37.76 | $37.11 | 1.72 M | $7.98 B |
| 08/10/2026 | $37.85 | $37.44 (-1.08%) | $37.85 | $37.30 | 1.29 M | $8.01 B |
| 08/07/2026 | $37.90 | $38.19 (0.77%) | $38.61 | $37.87 | 1.11 M | $8.17 B |
| 08/06/2026 | $38.12 | $37.54 (-1.52%) | $38.37 | $37.50 | 1.73 M | $8.03 B |
| 08/05/2026 | $37.75 | $38.07 (0.85%) | $38.16 | $37.58 | 1.24 M | $8.15 B |
| 08/04/2026 | $36.54 | $37.61 (2.93%) | $37.70 | $36.54 | 1.57 M | $8.05 B |
| 08/03/2026 | $36.45 | $36.28 (-0.47%) | $36.82 | $36.16 | 1.68 M | $7.76 B |
| 07/31/2026 | $36.03 | $35.81 (-0.61%) | $36.03 | $35.47 | 1.36 M | $7.66 B |
| 07/30/2026 | $36.45 | $36.03 (-1.15%) | $36.62 | $35.65 | 1.97 M | $7.71 B |
| 07/29/2026 | $35.35 | $34.83 (-1.47%) | $35.53 | $34.79 | 1.58 M | $7.45 B |
| 07/28/2026 | $34.76 | $35.44 (1.96%) | $35.98 | $34.75 | 3.19 M | $7.58 B |
| 07/27/2026 | $33.67 | $33.74 (0.21%) | $34.33 | $33.22 | 1.50 M | $7.22 B |
| 07/24/2026 | $32.13 | $32.76 (1.96%) | $33.35 | $32.08 | 1.47 M | $7.01 B |
| 07/23/2026 | $31.98 | $31.68 (-0.94%) | $32.37 | $31.52 | 3.59 M | $6.77 B |
| 07/22/2026 | $33.35 | $32.80 (-1.65%) | $33.72 | $32.73 | 952.31 K | $7.01 B |
| 07/21/2026 | $32.06 | $32.46 (1.25%) | $32.80 | $31.93 | 869.24 K | $6.93 B |
| 07/20/2026 | $32.34 | $32.12 (-0.68%) | $32.55 | $32.07 | 1.32 M | $6.86 B |
| 07/17/2026 | $32.88 | $32.34 (-1.64%) | $33.03 | $32.23 | 1.54 M | $6.91 B |
| 07/16/2026 | $32.40 | $32.88 (1.48%) | $32.96 | $32.18 | 1.11 M | $7.02 B |
| 07/15/2026 | $32.02 | $32.43 (1.28%) | $32.54 | $31.94 | 1.58 M | $6.93 B |
| 07/14/2026 | $32.53 | $32.12 (-1.26%) | $32.67 | $31.88 | 1.91 M | $6.86 B |
| 07/13/2026 | $32.69 | $32.07 (-1.9%) | $33.15 | $31.89 | 2.40 M | $6.85 B |
| 07/10/2026 | $32.58 | $32.51 (-0.21%) | $32.95 | $32.48 | 917.70 K | $6.94 B |
| 07/09/2026 | $32.68 | $32.55 (-0.4%) | $32.93 | $32.38 | 891.80 K | $6.95 B |
| 07/08/2026 | $33.21 | $32.56 (-1.96%) | $33.58 | $31.70 | 1.47 M | $6.95 B |
| 07/07/2026 | $35.14 | $34.25 (-2.53%) | $35.30 | $34.24 | 1.47 M | $7.32 B |
| 07/06/2026 | $35.24 | $35.01 (-0.65%) | $35.24 | $34.58 | 1.23 M | $7.48 B |
| 07/02/2026 | $34.70 | $35.11 (1.18%) | $35.22 | $34.59 | 1.48 M | $7.50 B |
| 07/01/2026 | $34.18 | $34.20 (0.06%) | $34.51 | $33.96 | 1.43 M | $7.31 B |
| 06/30/2026 | $33.91 | $34.22 (0.91%) | $34.30 | $33.76 | 890.10 K | $7.31 B |
| 06/29/2026 | $34.29 | $34.01 (-0.82%) | $34.29 | $33.44 | 1.57 M | $7.26 B |
| 06/26/2026 | $34.22 | $34.50 (0.82%) | $34.69 | $34.15 | 1.70 M | $7.37 B |
| 06/25/2026 | $35.14 | $34.73 (-1.17%) | $35.43 | $34.29 | 2.32 M | $7.42 B |
| 06/24/2026 | $34.00 | $34.66 (1.94%) | $34.78 | $34.00 | 2.34 M | $7.40 B |
| 06/23/2026 | $33.48 | $33.64 (0.48%) | $34.30 | $33.48 | 2.36 M | $7.19 B |
| 06/22/2026 | $34.90 | $34.33 (-1.63%) | $35.02 | $34.26 | 2.50 M | $7.33 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.
