AXTA - Axalta Coating Systems Ltd
30.26
-1.140 -3.767%
Share volume: 3,975,654
Last Updated: 03-05-2026
Chemicals/Paints:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$31.40
-1.14
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $30.74 | $30.74 | $31.00 | $31.00 | $30.05 | $30.05 | $30.26 | $30.26 | 3,975,654 | $3,975,654.00 |
| 03-04-2026 | $31.51 | $31.51 | $31.69 | $31.69 | $30.79 | $30.79 | $31.40 | $31.40 | 3,258,902 | $3,258,902.00 |
| 03-03-2026 | $30.40 | $30.40 | $32.17 | $32.17 | $30.13 | $30.13 | $31.68 | $31.68 | 4,530,245 | $4,530,245.00 |
| 03-02-2026 | $31.44 | $31.44 | $32.95 | $32.95 | $31.03 | $31.03 | $32.59 | $32.59 | 2,815,418 | $2,815,418.00 |
| 02-27-2026 | $33.37 | $33.37 | $33.71 | $33.71 | $33.08 | $33.08 | $33.41 | $33.41 | 2,813,706 | $2,813,706.00 |
| 02-26-2026 | $33.97 | $33.97 | $34.21 | $34.21 | $33.35 | $33.35 | $33.61 | $33.61 | 1,772,989 | $1,772,989.00 |
| 02-25-2026 | $34.35 | $34.35 | $34.63 | $34.63 | $33.51 | $33.51 | $33.73 | $33.73 | 2,079,144 | $2,079,144.00 |
| 02-24-2026 | $34.49 | $34.49 | $34.86 | $34.86 | $34.02 | $34.02 | $34.19 | $34.19 | 1,919,680 | $1,919,680.00 |
| 02-23-2026 | $34.32 | $34.32 | $34.78 | $34.78 | $33.95 | $33.95 | $34.05 | $34.05 | 1,976,966 | $1,976,966.00 |
| 02-20-2026 | $34.48 | $34.48 | $35.15 | $35.15 | $34.32 | $34.32 | $34.48 | $34.48 | 2,072,041 | $2,072,041.00 |