5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
+11.06%
3 MONTH PERFORMANCE
-13.31%
6 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-11.90%
Axalta Coating Systems Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.18 | $28.62 (-1.92%) | $29.71 | $28.52 | 1.88 M | $6.21 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 | $6.33 B |
| 04/23/2026 | $29.84 | $29.34 (-1.68%) | $29.95 | $29.17 | 1.25 M | $6.26 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 | $6.33 B |
| 04/17/2026 | $29.37 | $30.00 (2.15%) | $31.23 | $29.37 | 3.75 M | $6.40 B |
| 04/16/2026 | $29.02 | $28.74 (-0.96%) | $29.56 | $28.44 | 2.51 M | $6.13 B |
| 04/15/2026 | $28.67 | $28.09 (-2.02%) | $28.67 | $27.94 | 1.39 M | $5.99 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 | $6.08 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 | $5.63 B |
| 04/02/2026 | $26.87 | $26.82 (-0.19%) | $27.44 | $26.39 | 2.71 M | $5.72 B |
| 04/01/2026 | $28.31 | $27.66 (-2.3%) | $28.73 | $27.63 | 2.63 M | $5.90 B |
| 03/31/2026 | $27.02 | $27.70 (2.52%) | $27.89 | $26.94 | 2.11 M | $5.91 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 | $5.73 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 | $5.90 B |
| 03/24/2026 | $26.08 | $26.92 (3.22%) | $27.01 | $25.82 | 4.63 M | $5.74 B |
| 03/23/2026 | $26.42 | $26.42 (0%) | $26.75 | $25.83 | 2.74 M | $5.64 B |
| 03/20/2026 | $26.24 | $25.44 (-3.05%) | $26.37 | $25.17 | 6.40 M | $5.43 B |
| 03/19/2026 | $25.27 | $26.10 (3.28%) | $26.21 | $24.94 | 3.57 M | $5.57 B |
| 03/18/2026 | $27.82 | $27.14 (-2.44%) | $27.94 | $27.10 | 1.80 M | $5.79 B |
| 03/17/2026 | $28.15 | $28.10 (-0.18%) | $28.29 | $27.93 | 2.44 M | $6.00 B |
| 03/16/2026 | $27.86 | $27.93 (0.25%) | $28.19 | $27.68 | 3.01 M | $5.96 B |
| 03/13/2026 | $27.99 | $27.59 (-1.43%) | $28.22 | $27.37 | 2.16 M | $5.89 B |
| 03/12/2026 | $28.17 | $27.86 (-1.1%) | $28.47 | $27.76 | 3.50 M | $5.95 B |
| 03/11/2026 | $28.89 | $28.35 (-1.87%) | $29.08 | $28.26 | 2.01 M | $6.05 B |
| 03/10/2026 | $29.50 | $29.09 (-1.39%) | $29.87 | $29.06 | 2.75 M | $6.21 B |
| 03/09/2026 | $28.84 | $29.29 (1.56%) | $29.47 | $28.18 | 4.48 M | $6.25 B |
| 03/06/2026 | $29.50 | $29.61 (0.37%) | $29.64 | $28.82 | 4.64 M | $6.32 B |
| 03/05/2026 | $30.74 | $30.26 (-1.56%) | $31.00 | $30.05 | 3.98 M | $6.46 B |
| 03/04/2026 | $31.51 | $31.40 (-0.35%) | $31.69 | $30.79 | 3.26 M | $6.70 B |
| 03/03/2026 | $30.40 | $31.68 (4.21%) | $32.17 | $30.13 | 4.53 M | $6.76 B |
| 03/02/2026 | $31.44 | $32.59 (3.66%) | $32.95 | $31.03 | 2.82 M | $6.95 B |
| 02/27/2026 | $33.37 | $33.41 (0.12%) | $33.71 | $33.08 | 2.81 M | $7.13 B |
| 02/26/2026 | $33.97 | $33.61 (-1.06%) | $34.21 | $33.35 | 1.77 M | $7.17 B |
| 02/25/2026 | $34.35 | $33.73 (-1.8%) | $34.63 | $33.51 | 2.08 M | $7.20 B |
| 02/24/2026 | $34.49 | $34.19 (-0.87%) | $34.86 | $34.02 | 1.92 M | $7.30 B |
| 02/23/2026 | $34.32 | $34.05 (-0.79%) | $34.78 | $33.95 | 1.98 M | $7.27 B |
| 02/20/2026 | $34.48 | $34.48 (0%) | $35.15 | $34.32 | 2.07 M | $7.36 B |
| 02/19/2026 | $35.14 | $34.62 (-1.48%) | $35.29 | $34.17 | 2.26 M | $7.39 B |
| 02/18/2026 | $34.92 | $35.57 (1.86%) | $35.72 | $34.92 | 1.77 M | $7.59 B |
| 02/17/2026 | $34.35 | $34.95 (1.75%) | $35.03 | $34.19 | 3.19 M | $7.46 B |
| 02/13/2026 | $34.32 | $34.13 (-0.55%) | $34.93 | $33.87 | 3.73 M | $7.28 B |
| 02/12/2026 | $33.95 | $33.79 (-0.47%) | $34.84 | $33.59 | 3.72 M | $7.21 B |
| 02/11/2026 | $34.50 | $33.58 (-2.67%) | $34.73 | $33.51 | 3.19 M | $7.17 B |
| 02/10/2026 | $34.60 | $34.42 (-0.52%) | $35.12 | $34.16 | 5.33 M | $7.35 B |
| 02/09/2026 | $33.88 | $34.21 (0.97%) | $34.35 | $33.53 | 4.68 M | $7.30 B |
| 02/06/2026 | $33.75 | $33.81 (0.18%) | $33.92 | $33.56 | 2.79 M | $7.27 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.
