Axalta Coating Systems Ltd (AXTA) Historical Stock Data
32.42 ↑0.13 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTA is down -0.07% a day on average. There have been 14 days where Axalta Coating Systems Ltd closed green and 16 days where AXTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32.24 | 32.42 | ↑$0.18 (0.56%) | 32.05 | 32.45 | 1.34M |
| 2025-12-24 | 32.32 | 32.29 | ↓$0.03 (-0.09%) | 31.98 | 32.32 | 726.28K |
| 2025-12-23 | 32.35 | 32.28 | ↓$0.07 (-0.22%) | 32.05 | 32.57 | 2.68M |
| 2025-12-22 | 32.01 | 32.24 | ↑$0.23 (0.72%) | 31.91 | 32.48 | 3.90M |
| 2025-12-19 | 31.94 | 32.06 | ↑$0.12 (0.38%) | 31.86 | 32.30 | 5.52M |
| 2025-12-18 | 31.95 | 32.00 | ↑$0.05 (0.16%) | 31.81 | 32.48 | 4.84M |
| 2025-12-17 | 31.40 | 31.90 | ↑$0.50 (1.59%) | 31.40 | 32.25 | 4.43M |
| 2025-12-16 | 31.73 | 31.40 | ↓$0.33 (-1.02%) | 31.20 | 31.97 | 4.44M |
| 2025-12-15 | 31.12 | 31.11 | ↓$0.01 (-0.03%) | 30.85 | 31.48 | 3.82M |
| 2025-12-12 | 31.10 | 31.19 | ↑$0.09 (0.29%) | 30.55 | 31.41 | 3.86M |
| 2025-12-11 | 29.63 | 30.60 | ↑$0.97 (3.27%) | 29.48 | 30.67 | 4.58M |
| 2025-12-10 | 28.45 | 29.20 | ↑$0.75 (2.64%) | 28.09 | 29.22 | 6.63M |
| 2025-12-09 | 28.37 | 28.44 | ↑$0.07 (0.25%) | 28.33 | 28.80 | 5.09M |
| 2025-12-08 | 29.03 | 28.23 | ↓$0.80 (-2.76%) | 28.14 | 29.19 | 3.57M |
| 2025-12-05 | 29.40 | 29.08 | ↓$0.32 (-1.09%) | 29.01 | 29.90 | 5.19M |
| 2025-12-04 | 30.11 | 29.26 | ↓$0.85 (-2.82%) | 29.02 | 30.34 | 5.21M |
| 2025-12-03 | 30.01 | 30.00 | ↓$0.01 (-0.03%) | 29.85 | 30.52 | 2.66M |
| 2025-12-02 | 30.15 | 30.05 | ↓$0.10 (-0.33%) | 29.90 | 30.33 | 1.86M |
| 2025-12-01 | 30.21 | 29.97 | ↓$0.24 (-0.79%) | 29.85 | 30.72 | 2.38M |
| 2025-11-28 | 29.92 | 30.13 | ↑$0.21 (0.70%) | 29.89 | 30.48 | 1.37M |
| 2025-11-26 | 29.75 | 29.76 | ↑$0.01 (0.03%) | 29.75 | 30.29 | 2.69M |
| 2025-11-25 | 29.79 | 29.75 | ↓$0.04 (-0.13%) | 29.30 | 29.95 | 3.43M |
| 2025-11-24 | 30.08 | 29.59 | ↓$0.49 (-1.63%) | 29.53 | 30.16 | 3.04M |
| 2025-11-21 | 28.95 | 30.16 | ↑$1.21 (4.18%) | 28.77 | 30.57 | 6.46M |
| 2025-11-20 | 28.38 | 28.71 | ↑$0.33 (1.16%) | 28.28 | 29.37 | 9.78M |
| 2025-11-19 | 28.03 | 27.80 | ↓$0.23 (-0.82%) | 27.79 | 28.77 | 11.43M |
| 2025-11-18 | 29.22 | 28.00 | ↓$1.22 (-4.18%) | 27.96 | 29.59 | 18.74M |
| 2025-11-17 | 28.86 | 28.18 | ↓$0.68 (-2.36%) | 28.12 | 29.13 | 2.92M |
| 2025-11-14 | 29.26 | 28.91 | ↓$0.35 (-1.20%) | 28.80 | 29.45 | 2.09M |
| 2025-11-13 | 29.25 | 29.67 | ↑$0.42 (1.44%) | 29.16 | 29.76 | 2.71M |
Create an account or log in to view more rows.
$AXTA it begins tomorrow
$AXTA good support.....
$AXTA holdddd it tight yall
$AXTA Keep up the pressure.
$AXTA -
Buy
buy
buy!
$AXTA Buy now
$AXTA I hate this company.
$AXTA used to this fuckery!! Not leaving no chance !
$AXTA it's just a matter of time and patience...
$AXTA Rug pull soon?