AXTA | Axalta Coat Syst | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Axalta Coat Syst (AXTA)

NYSE

$36.55+$0.14 (+0.37%)

Price as of Nov 13, 2026 12:43 PM EST

$8.7B
Market Cap
22.72%
1-Year Change
Specialty Chemicals
Industry

1 Month
+10.07%

Low Price$33.18

High Price$37.53
3 Months
-2.33%

Low Price$31.85

High Price$37.53
1 Year
+22.72%

Low Price$25.44

High Price$38.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	37.01	37.35	36.40	36.41	-1.78%	965,885
11/11/2026	37.15	37.22	36.89	37.07	-0.83%	891,789
11/10/2026	37.42	37.74	37.15	37.38	-0.40%	1,770,114
11/09/2026	37.32	38.07	37.22	37.53	+2.96%	1,649,660
11/06/2026	35.48	36.68	35.29	36.45	+0.30%	1,524,011
11/05/2026	37.62	37.91	35.97	36.34	-2.96%	1,424,217
11/04/2026	36.42	37.53	36.42	37.45	+6.39%	2,142,711
11/03/2026	35.66	35.88	35.20	35.20	-1.79%	2,039,386
11/02/2026	35.28	36.21	35.06	35.84	+5.20%	1,985,669
10/30/2026	33.90	34.26	33.52	34.07	+1.37%	1,717,377
10/29/2026	33.61	34.47	33.44	33.61	-2.97%	2,709,641
10/29/2026	$0.63 Earnings
10/28/2026	34.58	34.83	34.09	34.64	+0.35%	2,355,963
10/27/2026	33.83	34.62	33.73	34.52	+1.02%	1,436,633
10/26/2026	34.43	34.76	34.17	34.17	+0.09%	1,669,037
10/23/2026	34.53	34.75	33.89	34.14	-2.60%	1,802,898
10/22/2026	33.55	35.20	33.52	35.05	+0.20%	2,246,140
10/21/2026	34.75	35.22	34.55	34.98	+3.64%	2,379,226
10/20/2026	33.06	33.79	33.01	33.75	+0.21%	1,440,152
10/19/2026	33.20	33.79	33.19	33.68	+0.72%	1,512,246
10/16/2026	33.78	34.18	33.34	33.44	-0.86%	1,621,244
10/15/2026	33.56	33.94	33.47	33.73	+1.66%	2,473,990
10/14/2026	33.13	33.27	32.77	33.18	-1.04%	1,184,965
10/13/2026	33.34	33.69	33.26	33.53	+1.36%	1,335,446
10/12/2026	32.43	33.10	32.42	33.08	+1.38%	1,738,625
10/09/2026	33.02	33.13	32.55	32.63	-0.55%	1,327,845
10/08/2026	32.33	32.99	32.33	32.81	+0.06%	1,985,604
10/07/2026	33.06	33.18	32.61	32.79	-1.83%	1,393,610
10/06/2026	33.13	33.72	33.07	33.40	+2.20%	2,732,841
10/05/2026	32.83	33.21	32.24	32.68	+1.49%	3,719,782
10/02/2026	32.17	32.50	31.97	32.20	+1.10%	2,706,970
10/01/2026	31.76	31.93	31.20	31.85	-0.96%	1,740,166
09/30/2026	32.80	32.97	32.15	32.16	-1.47%	1,673,660
09/29/2026	32.62	32.72	32.36	32.64	-0.12%	1,474,030
09/28/2026	32.29	32.79	32.01	32.68	-0.64%	1,300,121
09/25/2026	32.65	32.98	32.42	32.89	+1.95%	1,573,379
09/24/2026	32.61	32.75	32.02	32.26	-0.52%	1,495,318
09/23/2026	32.52	32.96	32.33	32.43	-1.85%	2,208,589
09/22/2026	32.92	33.59	32.86	33.04	+3.70%	3,178,384
09/21/2026	32.64	32.65	31.84	31.86	-1.06%	4,459,084
09/18/2026	32.39	32.48	32.07	32.20	-1.32%	2,980,785
09/17/2026	33.52	33.62	32.60	32.63	-1.98%	1,632,252
09/16/2026	33.65	33.65	32.92	33.29	0.00%	2,184,053
09/15/2026	33.62	33.63	33.12	33.29	-1.13%	2,821,015
09/14/2026	33.68	33.86	33.25	33.67	-1.43%	1,469,810
09/11/2026	34.49	34.57	34.16	34.16	+0.41%	1,225,429
09/10/2026	34.06	34.33	33.85	34.02	-1.22%	2,097,331
09/09/2026	35.22	35.48	34.29	34.44	-3.07%	2,360,133
09/08/2026	35.89	36.43	35.49	35.53	-0.70%	2,327,599
09/04/2026	35.61	36.27	35.49	35.78	-0.53%	1,798,918
09/03/2026	36.16	36.38	35.66	35.97	+0.50%	1,061,317
09/02/2026	35.43	36.22	35.34	35.79	+2.02%	898,177
09/01/2026	35.82	35.91	34.99	35.08	-3.68%	1,335,876
08/31/2026	36.96	37.31	36.30	36.42	-1.62%	1,470,407
08/28/2026	37.19	37.32	36.53	37.02	+0.90%	2,235,392
08/27/2026	36.63	36.82	36.39	36.69	+0.22%	1,060,594
08/26/2026	37.05	37.32	36.51	36.61	+0.58%	1,587,971
08/25/2026	36.29	36.43	35.94	36.40	+0.94%	914,977
08/24/2026	36.35	36.63	36.06	36.06	-0.39%	1,162,016
08/21/2026	36.03	36.45	35.76	36.20	+1.97%	1,098,565
08/20/2026	35.55	36.22	35.39	35.50	-2.12%	2,343,396
08/19/2026	36.05	36.51	35.97	36.27	+2.40%	1,845,220
08/18/2026	35.91	36.09	35.26	35.42	-1.91%	1,770,314
08/17/2026	36.79	36.95	36.00	36.11	-3.22%	1,688,958
08/14/2026	37.05	37.55	37.03	37.31	+0.70%	1,234,402
08/13/2026	37.45	37.57	36.89	37.05	-0.62%	1,541,598
08/12/2026	37.86	37.95	36.92	37.28	0.00%	2,303,434
08/11/2026	37.11	37.76	37.11	37.28	-0.43%	1,716,665
08/10/2026	37.85	37.85	37.30	37.44	-1.96%	1,292,329
08/07/2026	37.90	38.61	37.87	38.19	+1.73%	1,107,476
08/06/2026	38.12	38.37	37.50	37.54	-1.39%	1,961,025
08/05/2026	37.75	38.16	37.58	38.07	+1.22%	1,192,207
08/04/2026	36.54	37.70	36.54	37.61	+3.67%	1,567,799
08/03/2026	36.45	36.82	36.16	36.28	+1.31%	1,681,000
07/31/2026	36.03	36.03	35.47	35.81	-0.61%	1,357,903
07/30/2026	36.45	36.62	35.65	36.03	+3.45%	1,973,735
07/29/2026	35.35	35.53	34.79	34.83	-1.72%	1,583,766
07/28/2026	34.76	35.98	34.75	35.44	+5.04%	3,178,088
07/28/2026	$0.72 Earnings
07/27/2026	33.67	34.33	33.22	33.74	+2.99%	1,495,726
07/24/2026	32.13	33.35	32.08	32.76	+3.41%	1,466,761
07/23/2026	31.98	32.37	31.52	31.68	-3.41%	3,586,647
07/22/2026	33.35	33.72	32.73	32.80	+1.05%	952,309
07/21/2026	32.06	32.80	31.93	32.46	+1.06%	869,236
07/20/2026	32.34	32.55	32.07	32.12	-0.68%	1,321,545
07/17/2026	32.88	33.03	32.23	32.34	-1.64%	1,538,780
07/16/2026	32.40	32.96	32.18	32.88	+1.39%	1,110,296
07/15/2026	32.02	32.54	31.94	32.43	+0.97%	1,576,786
07/14/2026	32.53	32.67	31.88	32.12	+0.16%	1,909,586
07/13/2026	32.69	33.15	31.89	32.07	-1.35%	2,401,272
07/10/2026	32.58	32.95	32.48	32.51	-0.12%	917,681
07/09/2026	32.68	32.93	32.38	32.55	-0.03%	891,750
07/08/2026	33.21	33.58	31.70	32.56	-4.93%	1,467,570
07/07/2026	35.14	35.30	34.24	34.25	-2.17%	1,466,388
07/06/2026	35.24	35.24	34.58	35.01	-0.28%	1,233,800
07/02/2026	34.70	35.22	34.59	35.11	+2.66%	1,477,201
07/01/2026	34.18	34.51	33.96	34.20	-0.06%	1,426,749
06/30/2026	33.91	34.30	33.76	34.22	+0.62%	890,085
06/29/2026	34.29	34.29	33.44	34.01	-1.42%	1,569,129
06/26/2026	34.22	34.69	34.15	34.50	-0.66%	1,699,810