Axalta Coating Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.05	30.33	29.75	29.87	29.87	-0.10%	2,942,456
Jun 26, 2025	29.86	30.06	29.71	29.90	29.90	0.81%	2,308,535
Jun 25, 2025	30.02	30.07	29.56	29.66	29.66	-1.10%	1,846,133
Jun 24, 2025	29.93	30.55	29.81	29.99	29.99	1.32%	3,299,938
Jun 23, 2025	28.81	29.63	28.80	29.60	29.60	1.86%	2,197,819
Jun 20, 2025	29.63	29.74	29.02	29.06	29.06	-1.16%	2,261,817
Jun 18, 2025	28.80	29.68	28.78	29.40	29.40	1.73%	4,163,033
Jun 17, 2025	29.22	29.48	28.87	28.90	28.90	-2.17%	2,711,901
Jun 16, 2025	29.21	29.61	28.92	29.54	29.54	2.61%	3,406,523
Jun 13, 2025	29.58	29.84	28.75	28.79	28.79	-4.54%	2,786,139
Jun 12, 2025	30.08	30.37	29.79	30.16	30.16	-0.43%	2,277,397
Jun 11, 2025	31.29	31.29	30.17	30.29	30.29	-2.48%	2,708,983
Jun 10, 2025	31.12	31.30	30.90	31.06	31.06	0.39%	1,810,890
Jun 9, 2025	30.97	31.20	30.79	30.94	30.94	0.72%	1,734,471
Jun 6, 2025	30.86	31.04	30.61	30.72	30.72	1.35%	1,564,258
Jun 5, 2025	30.85	30.87	30.27	30.31	30.31	-1.11%	1,557,697
Jun 4, 2025	30.71	30.83	30.59	30.65	30.65	-	2,089,807
Jun 3, 2025	30.53	30.83	30.28	30.65	30.65	0.33%	2,235,932
Jun 2, 2025	30.75	30.90	30.21	30.55	30.55	-0.81%	2,181,414
May 30, 2025	31.04	31.09	30.50	30.80	30.80	-1.31%	2,278,173
May 29, 2025	31.41	31.50	30.88	31.21	31.21	0.32%	3,722,707
May 28, 2025	31.75	31.91	31.07	31.11	31.11	-2.29%	2,350,072
May 27, 2025	31.41	31.89	31.30	31.84	31.84	2.91%	1,775,437
May 23, 2025	30.96	31.17	30.66	30.94	30.94	-2.00%	2,108,843
May 22, 2025	31.18	31.78	31.06	31.57	31.57	0.89%	2,631,344
May 21, 2025	31.55	31.67	31.15	31.29	31.29	-1.73%	1,996,782
May 20, 2025	32.23	32.26	31.69	31.84	31.84	-1.61%	1,792,020
May 19, 2025	32.30	32.53	32.08	32.36	32.36	-0.89%	2,272,120
May 16, 2025	32.34	32.67	32.07	32.65	32.65	0.83%	2,077,117
May 15, 2025	32.57	33.06	32.32	32.38	32.38	-1.40%	2,455,764
May 14, 2025	32.90	32.96	32.46	32.84	32.84	-0.58%	2,274,575
May 13, 2025	32.79	33.42	32.57	33.03	33.03	1.01%	3,267,278
May 12, 2025	32.94	33.35	32.59	32.70	32.70	5.14%	4,425,636
May 9, 2025	31.29	31.63	30.89	31.10	31.10	-0.54%	2,980,064
May 8, 2025	31.85	32.12	31.20	31.27	31.27	-1.33%	4,995,792
May 7, 2025	31.82	33.17	31.40	31.69	31.69	-4.75%	4,829,848
May 6, 2025	32.96	33.31	32.85	33.27	33.27	-0.06%	2,718,227
May 5, 2025	32.87	33.68	32.76	33.29	33.29	0.39%	2,501,604
May 2, 2025	32.96	33.49	32.73	33.16	33.16	2.57%	2,500,055
May 1, 2025	32.45	32.94	32.09	32.33	32.33	-0.52%	1,595,594
Apr 30, 2025	31.72	32.54	31.38	32.50	32.50	2.30%	3,924,393
Apr 29, 2025	31.76	32.18	31.31	31.77	31.77	0.09%	3,505,515
Apr 28, 2025	31.87	32.25	31.34	31.74	31.74	-0.28%	1,705,215
Apr 25, 2025	31.98	32.27	31.71	31.83	31.83	-1.39%	1,146,872
Apr 24, 2025	31.79	32.30	31.41	32.28	32.28	1.96%	2,595,131
Apr 23, 2025	32.48	33.00	31.45	31.66	31.66	0.41%	2,016,463
Apr 22, 2025	31.38	31.57	30.98	31.53	31.53	2.10%	1,356,938
Apr 21, 2025	31.04	31.34	30.38	30.88	30.88	-1.12%	1,413,252
Apr 17, 2025	31.25	31.56	31.10	31.23	31.23	0.35%	1,710,662
Apr 16, 2025	31.05	31.94	30.80	31.12	31.12	-0.29%	2,143,637