AXTA - Axalta Coating Systems Ltd.
29.68
-0.320 -1.078%
Share volume: 2,729,868
Last Updated: 04-20-2026
Chemicals/Paints:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$30.00
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $29.71 | $29.71 | $29.96 | $29.96 | $29.50 | $29.50 | $29.68 | $29.68 | 2,729,868 | $2,729,868.00 |
| 04-17-2026 | $29.37 | $29.37 | $31.23 | $31.23 | $29.37 | $29.37 | $30.00 | $30.00 | 3,749,929 | $3,749,929.00 |
| 04-16-2026 | $29.02 | $29.02 | $29.56 | $29.56 | $28.44 | $28.44 | $28.74 | $28.74 | 2,513,785 | $2,513,785.00 |
| 04-15-2026 | $28.67 | $28.67 | $28.67 | $28.67 | $27.94 | $27.94 | $28.09 | $28.09 | 1,394,172 | $1,394,172.00 |
| 04-14-2026 | $28.98 | $28.98 | $29.12 | $29.12 | $28.72 | $28.72 | $28.76 | $28.76 | 1,238,291 | $1,238,291.00 |
| 04-13-2026 | $28.52 | $28.52 | $28.66 | $28.66 | $28.01 | $28.01 | $28.62 | $28.62 | 1,692,939 | $1,692,939.00 |
| 04-10-2026 | $28.74 | $28.74 | $29.42 | $29.42 | $28.69 | $28.69 | $28.85 | $28.85 | 2,409,212 | $2,409,212.00 |
| 04-09-2026 | $28.35 | $28.35 | $28.55 | $28.55 | $28.12 | $28.12 | $28.50 | $28.50 | 1,871,691 | $1,871,691.00 |
| 04-08-2026 | $28.93 | $28.93 | $29.18 | $29.18 | $28.35 | $28.35 | $28.66 | $28.66 | 3,931,736 | $3,931,736.00 |
| 04-07-2026 | $26.54 | $26.54 | $26.63 | $26.63 | $26.07 | $26.07 | $26.13 | $26.13 | 1,870,361 | $1,870,361.00 |