AXTA
Axalta Coat Syst (AXTA)
NYSE
$33.65-$0.68 (-2.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $8.2B
    Market Cap
  • 15.98%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +17.49%
    Low Price$30.01
    High Price$34.78
  • 3 Months
    +34.94%
    Low Price$26.13
    High Price$34.78
  • 1 Year
    +15.98%
    Low Price$25.44
    High Price$35.57
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
34.90
35.02
34.26
34.33
-1.29%
2,499,774
06/18/2026
33.79
34.95
33.48
34.78
+2.29%
4,864,270
06/17/2026
33.52
34.29
33.52
34.00
+2.04%
3,351,198
06/16/2026
34.13
34.60
33.30
33.32
-1.33%
3,138,484
06/15/2026
34.41
34.66
33.66
33.77
+1.99%
1,711,291
06/12/2026
33.73
33.75
32.84
33.11
+1.32%
2,701,417
06/11/2026
32.22
33.02
31.97
32.68
+1.81%
2,855,644
06/10/2026
32.98
33.44
32.05
32.10
-2.28%
1,957,145
06/09/2026
32.98
33.34
32.44
32.85
+3.17%
2,363,850
06/08/2026
31.84
32.61
31.84
31.84
-1.06%
2,391,586
06/05/2026
32.55
33.11
31.92
32.18
+1.29%
3,867,126
06/04/2026
32.25
32.65
31.62
31.77
+1.89%
3,787,091
06/03/2026
30.87
31.60
30.57
31.18
+2.63%
6,690,024
06/02/2026
30.40
30.71
30.03
30.38
-0.03%
1,122,394
06/01/2026
30.40
30.53
29.69
30.39
-1.23%
2,193,214
05/29/2026
30.33
31.29
29.91
30.77
+1.92%
4,524,876
05/28/2026
30.16
30.40
29.64
30.19
-0.46%
5,679,794
05/27/2026
30.75
31.59
30.11
30.33
+1.07%
11,244,970
05/26/2026
30.02
30.27
29.68
30.01
+2.70%
1,418,966
05/22/2026
29.55
29.78
29.09
29.22
+0.31%
1,480,819
05/21/2026
28.44
29.39
28.17
29.13
+1.36%
1,651,080
05/20/2026
27.82
28.82
27.43
28.74
+3.53%
2,083,891
05/19/2026
27.72
27.82
26.82
27.76
+0.54%
1,913,431
05/18/2026
27.51
28.02
27.29
27.61
+2.98%
1,683,033
05/15/2026
27.84
27.84
26.79
26.81
-4.79%
1,152,698
05/14/2026
28.13
28.48
27.93
28.16
+0.90%
1,244,805
05/13/2026
27.66
28.07
27.63
27.91
+0.43%
1,785,645
05/12/2026
28.32
28.32
27.52
27.79
-2.11%
1,464,016
05/11/2026
29.38
29.46
28.38
28.39
-2.54%
1,615,654
05/08/2026
28.72
29.41
28.69
29.13
+1.96%
1,804,119
05/07/2026
29.55
29.65
28.44
28.57
+0.07%
2,836,344
05/06/2026
28.82
29.76
28.42
28.55
+5.12%
4,135,612
05/05/2026
27.20
27.83
27.09
27.16
+1.76%
2,879,686
05/04/2026
27.87
28.06
26.36
26.69
-3.75%
2,817,755
05/01/2026
28.60
28.74
27.61
27.73
-2.50%
1,716,767
04/30/2026
28.08
28.91
28.08
28.44
+0.82%
2,349,007
04/30/2026
$0.56 Earnings
04/29/2026
28.38
28.72
28.14
28.21
-1.23%
1,651,213
04/28/2026
29.43
29.50
28.32
28.56
-2.96%
1,487,828
04/27/2026
29.61
29.84
29.41
29.43
-0.81%
1,988,731
04/24/2026
29.55
29.81
29.38
29.67
+1.12%
1,409,735
04/23/2026
29.84
29.95
29.17
29.34
-2.13%
1,254,756
04/22/2026
29.90
30.31
29.65
29.98
+3.06%
2,634,625
04/21/2026
29.48
29.67
28.98
29.09
-1.99%
2,034,084
04/20/2026
29.71
29.96
29.50
29.68
-1.07%
2,729,544
04/17/2026
29.37
31.23
29.37
30.00
+4.38%
3,749,929
04/16/2026
29.02
29.56
28.44
28.74
+2.31%
2,513,785
04/15/2026
28.67
28.67
27.94
28.09
-2.33%
1,394,172
04/14/2026
28.98
29.12
28.72
28.76
+0.49%
1,238,291
04/13/2026
28.52
28.66
28.01
28.62
-0.80%
1,692,769
04/10/2026
28.74
29.42
28.69
28.85
+1.23%
2,408,956
04/09/2026
28.35
28.55
28.12
28.50
-0.56%
1,871,591
04/08/2026
28.93
29.18
28.35
28.66
+9.68%
3,931,736
04/07/2026
26.54
26.63
26.07
26.13
-0.99%
1,870,361
04/06/2026
26.76
26.76
26.19
26.39
-1.60%
1,566,119
04/02/2026
26.87
27.44
26.39
26.82
-3.04%
2,712,588
04/01/2026
28.31
28.73
27.63
27.66
-0.14%
2,628,894
03/31/2026
27.02
27.89
26.94
27.70
+3.78%
2,109,704
03/30/2026
27.15
27.25
26.68
26.69
-0.60%
1,722,908
03/27/2026
27.21
27.24
26.63
26.85
-1.86%
3,034,274
03/26/2026
27.17
27.70
27.10
27.36
-1.08%
2,287,081
03/25/2026
27.41
27.69
26.95
27.66
+2.75%
2,326,390
03/24/2026
26.08
27.01
25.82
26.92
+1.89%
4,626,313
03/23/2026
26.42
26.75
25.83
26.42
+3.85%
2,738,511
03/20/2026
26.24
26.37
25.17
25.44
-2.53%
6,396,648
03/19/2026
25.27
26.21
24.94
26.10
-3.83%
3,565,174
03/18/2026
27.82
27.94
27.10
27.14
-3.42%
1,794,969
03/17/2026
28.15
28.29
27.93
28.10
+0.61%
2,435,535
03/16/2026
27.86
28.19
27.68
27.93
+1.23%
3,005,177
03/13/2026
27.99
28.22
27.37
27.59
-0.97%
2,162,438
03/12/2026
28.17
28.47
27.76
27.86
-1.73%
3,497,930
03/11/2026
28.89
29.08
28.26
28.35
-2.54%
2,011,357
03/10/2026
29.50
29.87
29.06
29.09
-0.68%
2,752,683
03/09/2026
28.84
29.47
28.18
29.29
-1.08%
4,478,277
03/06/2026
29.50
29.64
28.82
29.61
-2.15%
4,641,283
03/05/2026
30.74
31.00
30.05
30.26
-3.63%
3,981,051
03/04/2026
31.51
31.69
30.79
31.40
-0.88%
3,258,902
03/03/2026
30.40
32.17
30.13
31.68
-2.79%
4,530,245
03/02/2026
31.44
32.95
31.03
32.59
-2.45%
2,815,418
02/27/2026
33.37
33.71
33.08
33.41
-0.60%
2,813,706
02/26/2026
33.97
34.21
33.35
33.61
-0.36%
1,772,989
02/25/2026
34.35
34.63
33.51
33.73
-1.35%
2,079,144
02/24/2026
34.49
34.86
34.02
34.19
+0.41%
1,919,680
02/23/2026
34.32
34.78
33.95
34.05
-1.25%
1,976,966
02/20/2026
34.48
35.15
34.32
34.48
-0.40%
2,072,041
02/19/2026
35.14
35.29
34.17
34.62
-2.67%
2,262,033
02/18/2026
34.92
35.72
34.92
35.57
+1.77%
1,769,255
02/17/2026
34.35
35.03
34.19
34.95
+2.40%
3,189,644
02/13/2026
34.32
34.93
33.87
34.13
+1.01%
3,725,660
02/12/2026
33.95
34.84
33.59
33.79
+0.63%
3,723,673
02/11/2026
34.50
34.73
33.51
33.58
-2.44%
3,191,708
02/10/2026
34.60
35.12
34.16
34.42
+0.61%
5,328,335
02/10/2026
$0.59 Earnings
02/09/2026
33.88
34.35
33.53
34.21
+1.18%
4,676,898
02/06/2026
33.75
33.92
33.56
33.81
+0.06%
2,791,621
02/05/2026
34.53
34.55
33.62
33.79
-1.40%
2,970,160
02/04/2026
34.19
34.42
33.65
34.27
+6.20%
4,034,584
02/03/2026
31.54
32.82
31.45
32.27
-3.82%
5,849,037
02/02/2026
33.67
33.89
33.50
33.55
-0.09%
4,030,093
01/30/2026
34.01
34.29
33.33
33.58
-1.52%
2,201,178