AXTA
Axalta Coating Systems Ltd. NYQ · AXTA
$32.34
-0.54
(-1.64%)
Pullback · -0.64σ
Price alert —
Loading…
Sign in to get a one-time email the moment AXTA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $32.88 | $33.03 | $32.23 | $32.34 | 1.5M |
| 2026-07-16 | $32.40 | $32.96 | $32.18 | $32.88 | 1.1M |
| 2026-07-15 | $32.02 | $32.54 | $31.94 | $32.43 | 1.6M |
| 2026-07-14 | $32.53 | $32.67 | $31.88 | $32.12 | 1.9M |
| 2026-07-13 | $32.69 | $33.15 | $31.89 | $32.07 | 2.4M |
| 2026-07-10 | $32.58 | $32.95 | $32.48 | $32.51 | 0.9M |
| 2026-07-09 | $32.68 | $32.93 | $32.38 | $32.55 | 0.9M |
| 2026-07-08 | $33.21 | $33.58 | $31.70 | $32.56 | 1.5M |
| 2026-07-07 | $35.14 | $35.30 | $34.24 | $34.25 | 1.5M |
| 2026-07-06 | $35.24 | $35.24 | $34.58 | $35.01 | 1.2M |
| 2026-07-02 | $34.70 | $35.22 | $34.59 | $35.11 | 1.5M |
| 2026-07-01 | $34.18 | $34.51 | $33.96 | $34.20 | 1.4M |
| 2026-06-30 | $33.91 | $34.30 | $33.76 | $34.22 | 0.9M |
| 2026-06-29 | $34.29 | $34.29 | $33.44 | $34.01 | 1.6M |
| 2026-06-26 | $34.22 | $34.69 | $34.15 | $34.50 | 1.7M |
| 2026-06-25 | $35.14 | $35.43 | $34.29 | $34.73 | 2.3M |
| 2026-06-24 | $34.00 | $34.78 | $34.00 | $34.66 | 2.3M |
| 2026-06-23 | $33.48 | $34.30 | $33.48 | $33.64 | 2.4M |
| 2026-06-22 | $34.90 | $35.02 | $34.26 | $34.33 | 2.5M |
| 2026-06-18 | $33.79 | $34.95 | $33.48 | $34.78 | 4.9M |
| 2026-06-17 | $33.52 | $34.29 | $33.52 | $34.00 | 3.4M |
| 2026-06-16 | $34.13 | $34.60 | $33.30 | $33.32 | 3.1M |
| 2026-06-15 | $34.40 | $34.66 | $33.66 | $33.77 | 1.7M |
| 2026-06-12 | $33.73 | $33.75 | $32.84 | $33.11 | 2.4M |
| 2026-06-11 | $32.22 | $33.02 | $31.97 | $32.68 | 2.9M |
| 2026-06-10 | $32.98 | $33.44 | $32.05 | $32.10 | 2.0M |
| 2026-06-09 | $32.98 | $33.33 | $32.44 | $32.85 | 2.4M |
| 2026-06-08 | $31.84 | $32.60 | $31.84 | $31.84 | 2.4M |
| 2026-06-05 | $32.55 | $33.11 | $31.92 | $32.18 | 3.9M |
| 2026-06-04 | $32.25 | $32.65 | $31.61 | $31.77 | 3.8M |
| 2026-06-03 | $30.87 | $31.60 | $30.57 | $31.18 | 6.7M |
| 2026-06-02 | $30.40 | $30.71 | $30.03 | $30.38 | 1.1M |
| 2026-06-01 | $30.40 | $30.53 | $29.69 | $30.39 | 2.2M |
| 2026-05-29 | $30.33 | $31.29 | $29.91 | $30.77 | 4.5M |
| 2026-05-28 | $30.16 | $30.40 | $29.64 | $30.19 | 5.7M |
| 2026-05-27 | $30.75 | $31.59 | $30.11 | $30.33 | 11.2M |
| 2026-05-26 | $30.02 | $30.27 | $29.68 | $30.01 | 1.4M |
| 2026-05-22 | $29.55 | $29.78 | $29.08 | $29.22 | 1.5M |
| 2026-05-21 | $28.44 | $29.39 | $28.17 | $29.13 | 1.7M |
| 2026-05-20 | $27.82 | $28.82 | $27.43 | $28.74 | 2.1M |
| 2026-05-19 | $27.72 | $27.82 | $26.82 | $27.76 | 1.9M |
| 2026-05-18 | $27.51 | $28.02 | $27.29 | $27.61 | 1.7M |
| 2026-05-15 | $27.84 | $27.84 | $26.79 | $26.81 | 1.2M |
| 2026-05-14 | $28.13 | $28.48 | $27.93 | $28.16 | 1.2M |
| 2026-05-13 | $27.66 | $28.07 | $27.63 | $27.91 | 1.8M |
| 2026-05-12 | $28.32 | $28.32 | $27.52 | $27.79 | 1.5M |
| 2026-05-11 | $29.38 | $29.46 | $28.38 | $28.39 | 1.6M |
| 2026-05-08 | $28.72 | $29.41 | $28.69 | $29.13 | 1.8M |
| 2026-05-07 | $29.55 | $29.65 | $28.44 | $28.57 | 2.8M |
| 2026-05-06 | $28.82 | $29.76 | $28.42 | $28.55 | 4.1M |
| 2026-05-05 | $27.20 | $27.83 | $27.09 | $27.16 | 2.9M |
| 2026-05-04 | $27.87 | $28.06 | $26.36 | $26.69 | 2.8M |
| 2026-05-01 | $28.60 | $28.74 | $27.61 | $27.73 | 1.7M |
| 2026-04-30 | $28.08 | $28.91 | $28.08 | $28.44 | 2.3M |
| 2026-04-29 | $28.38 | $28.72 | $28.14 | $28.21 | 1.7M |
| 2026-04-28 | $29.43 | $29.50 | $28.32 | $28.56 | 1.5M |
| 2026-04-27 | $29.61 | $29.84 | $29.41 | $29.43 | 2.0M |
| 2026-04-24 | $29.55 | $29.81 | $29.38 | $29.67 | 1.4M |
| 2026-04-23 | $29.84 | $29.95 | $29.17 | $29.34 | 1.3M |
| 2026-04-22 | $29.90 | $30.31 | $29.65 | $29.98 | 2.6M |
| 2026-04-21 | $29.48 | $29.67 | $28.98 | $29.09 | 2.0M |
| 2026-04-20 | $29.71 | $29.96 | $29.50 | $29.68 | 2.7M |
| 2026-04-17 | $29.37 | $31.23 | $29.37 | $30.00 | 3.7M |
| 2026-04-16 | $29.02 | $29.56 | $28.43 | $28.74 | 2.5M |
| 2026-04-15 | $28.67 | $28.67 | $27.94 | $28.09 | 1.4M |
| 2026-04-14 | $28.98 | $29.12 | $28.72 | $28.76 | 1.2M |
| 2026-04-13 | $28.52 | $28.66 | $28.01 | $28.62 | 1.7M |
| 2026-04-10 | $28.74 | $29.42 | $28.68 | $28.85 | 2.4M |
| 2026-04-09 | $28.35 | $28.55 | $28.11 | $28.50 | 1.9M |
| 2026-04-08 | $28.93 | $29.18 | $28.34 | $28.66 | 3.9M |
| 2026-04-07 | $26.54 | $26.63 | $26.07 | $26.13 | 1.9M |
| 2026-04-06 | $26.76 | $26.76 | $26.19 | $26.39 | 1.6M |
| 2026-04-02 | $26.87 | $27.44 | $26.39 | $26.82 | 2.7M |
| 2026-04-01 | $28.31 | $28.73 | $27.63 | $27.66 | 2.6M |
| 2026-03-31 | $27.02 | $27.89 | $26.94 | $27.70 | 2.1M |
| 2026-03-30 | $27.15 | $27.25 | $26.67 | $26.69 | 1.7M |
| 2026-03-27 | $27.21 | $27.24 | $26.63 | $26.85 | 3.0M |
| 2026-03-26 | $27.17 | $27.70 | $27.10 | $27.36 | 2.3M |
| 2026-03-25 | $27.41 | $27.69 | $26.95 | $27.66 | 2.3M |
| 2026-03-24 | $26.08 | $27.01 | $25.82 | $26.92 | 4.6M |
| 2026-03-23 | $26.42 | $26.75 | $25.83 | $26.42 | 2.7M |
| 2026-03-20 | $26.24 | $26.37 | $25.17 | $25.44 | 6.4M |
| 2026-03-19 | $25.27 | $26.21 | $24.94 | $26.10 | 3.6M |
| 2026-03-18 | $27.82 | $27.94 | $27.10 | $27.14 | 1.8M |
| 2026-03-17 | $28.15 | $28.29 | $27.93 | $28.10 | 2.4M |
| 2026-03-16 | $27.86 | $28.19 | $27.68 | $27.93 | 3.0M |
| 2026-03-13 | $27.99 | $28.22 | $27.37 | $27.59 | 2.2M |
| 2026-03-12 | $28.17 | $28.47 | $27.76 | $27.86 | 3.5M |
| 2026-03-11 | $28.89 | $29.08 | $28.25 | $28.35 | 2.0M |
| 2026-03-10 | $29.50 | $29.87 | $29.06 | $29.09 | 2.8M |
| 2026-03-09 | $28.84 | $29.47 | $28.18 | $29.29 | 4.5M |
| 2026-03-06 | $29.50 | $29.64 | $28.82 | $29.61 | 4.6M |
| 2026-03-05 | $30.74 | $31.00 | $30.05 | $30.26 | 4.0M |
| 2026-03-04 | $31.51 | $31.69 | $30.79 | $31.40 | 3.3M |
| 2026-03-03 | $30.40 | $32.17 | $30.13 | $31.68 | 4.5M |
| 2026-03-02 | $31.44 | $32.95 | $31.03 | $32.59 | 2.8M |
| 2026-02-27 | $33.37 | $33.71 | $33.08 | $33.41 | 2.8M |
| 2026-02-26 | $33.97 | $34.21 | $33.35 | $33.61 | 1.8M |
| 2026-02-25 | $34.35 | $34.63 | $33.51 | $33.73 | 2.1M |
| 2026-02-24 | $34.49 | $34.86 | $34.02 | $34.19 | 1.9M |
| 2026-02-23 | $34.32 | $34.78 | $33.95 | $34.05 | 2.0M |
| 2026-02-20 | $34.48 | $35.15 | $34.32 | $34.48 | 2.1M |
| 2026-02-19 | $35.14 | $35.29 | $34.17 | $34.62 | 2.3M |
| 2026-02-18 | $34.92 | $35.72 | $34.92 | $35.57 | 1.8M |
| 2026-02-17 | $34.35 | $35.03 | $34.19 | $34.95 | 3.2M |
| 2026-02-13 | $34.32 | $34.93 | $33.87 | $34.13 | 3.7M |
| 2026-02-12 | $33.95 | $34.84 | $33.59 | $33.79 | 3.7M |
| 2026-02-11 | $34.50 | $34.72 | $33.51 | $33.58 | 3.2M |
| 2026-02-10 | $34.60 | $35.12 | $34.16 | $34.42 | 5.3M |
| 2026-02-09 | $33.88 | $34.35 | $33.53 | $34.21 | 4.7M |
| 2026-02-06 | $33.75 | $33.92 | $33.56 | $33.81 | 2.8M |
| 2026-02-05 | $34.53 | $34.55 | $33.62 | $33.79 | 3.0M |
| 2026-02-04 | $34.19 | $34.42 | $33.65 | $34.27 | 4.0M |
| 2026-02-03 | $31.54 | $32.82 | $31.45 | $32.27 | 5.8M |
| 2026-02-02 | $33.67 | $33.89 | $33.50 | $33.55 | 4.0M |
| 2026-01-30 | $34.01 | $34.29 | $33.33 | $33.58 | 2.2M |
| 2026-01-29 | $34.18 | $34.50 | $33.50 | $34.10 | 3.1M |
| 2026-01-28 | $33.58 | $34.46 | $33.47 | $34.06 | 3.5M |
| 2026-01-27 | $33.73 | $33.77 | $33.42 | $33.60 | 2.0M |
| 2026-01-26 | $33.78 | $34.09 | $33.66 | $33.70 | 2.1M |
| 2026-01-23 | $33.64 | $34.01 | $33.40 | $33.62 | 2.2M |
| 2026-01-22 | $33.95 | $34.20 | $33.75 | $34.13 | 2.3M |
| 2026-01-21 | $33.93 | $34.05 | $33.29 | $33.47 | 2.7M |
| 2026-01-20 | $33.00 | $33.44 | $32.76 | $33.28 | 5.1M |