Get the Stockscreener App
28.55
5.12%
1.39
After Hours:
28.55
Axalta Coating Systems Ltd Stock (AXTA) Price History
The historical daily chart and data for Axalta Coating Systems Ltd stock (AXTA), show that the latest closing stock price as of May 06, 2026, is $28.55.
- Axalta Coating Systems Ltd all-time high stock price is $41.66, occurred on November 25, 2024.
- The lowest Axalta Coating Systems Ltd stock price recorded was $12.92 on March 18, 2020. Since then, Axalta Coating Systems Ltd's stock price has risen over 120.98% to $28.55 now.
- The 52-week high stock price for AXTA is $35.72, representing a 25.11% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for AXTA is $24.94, indicating a -12.66% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Axalta Coating Systems Ltd (AXTA) stock in the beginning of 2025 was $32.84. The stock closed the year at $25.47, a loss of over -22.44% for the year.
The table below shows more information about AXTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $29.76 | $28.42 | $1.34 | 4,135,612.0 | +5.12% |
| May 05, 2026 | $27.82 | $27.09 | $0.735 | 2,879,636.0 | +1.76% |
| May 04, 2026 | $28.06 | $26.36 | $1.70 | 2,817,755.0 | -3.75% |
| May 01, 2026 | $28.73 | $27.61 | $1.12 | 1,716,767.0 | -2.50% |
| Apr 30, 2026 | $28.91 | $28.08 | $0.83 | 2,349,007.0 | +0.82% |
| Apr 29, 2026 | $28.72 | $28.14 | $0.58 | 1,651,213.0 | -1.23% |
| Apr 28, 2026 | $29.50 | $28.32 | $1.18 | 1,487,686.0 | -2.96% |
| Apr 27, 2026 | $29.84 | $29.41 | $0.43 | 1,988,731.0 | -0.81% |
| Apr 24, 2026 | $29.81 | $29.38 | $0.435 | 1,409,732.0 | +1.12% |
| Apr 23, 2026 | $29.95 | $29.17 | $0.78 | 1,254,756.0 | -2.13% |
| Apr 22, 2026 | $30.31 | $29.65 | $0.66 | 2,634,548.0 | +3.06% |
| Apr 21, 2026 | $29.67 | $28.98 | $0.69 | 2,034,084.0 | -1.99% |
| Apr 20, 2026 | $29.96 | $29.50 | $0.46 | 2,729,544.0 | -1.07% |
| Apr 17, 2026 | $31.23 | $29.37 | $1.86 | 3,748,017.0 | +4.38% |
| Apr 16, 2026 | $29.56 | $28.43 | $1.12 | 2,513,011.0 | +2.31% |
| Apr 15, 2026 | $28.67 | $27.94 | $0.73 | 1,394,172.0 | -2.33% |
| Apr 14, 2026 | $29.12 | $28.71 | $0.406 | 1,238,291.0 | +0.49% |
| Apr 13, 2026 | $28.66 | $28.01 | $0.65 | 1,692,769.0 | -0.80% |
| Apr 10, 2026 | $29.42 | $28.68 | $0.735 | 2,408,956.0 | +1.23% |
| Apr 09, 2026 | $28.55 | $28.11 | $0.435 | 1,871,591.0 | -0.56% |
| Apr 08, 2026 | $29.18 | $28.34 | $0.835 | 3,930,875.0 | +9.68% |
| Apr 07, 2026 | $26.63 | $26.07 | $0.565 | 1,870,113.0 | -0.99% |
Axalta Coating Systems Ltd Stock (AXTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Axalta Coating Systems Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AXTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Axalta Coating Systems Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Axalta Coating Systems Ltd Stock (AXTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.76 | $26.36 | $3.40 | 15,685,382.0 | +0.39% |
| Apr, 2026 | $31.23 | $26.07 | $5.16 | 45,114,252.0 | +2.67% |
| Mar, 2026 | $32.95 | $24.94 | $8.01 | 70,173,477.0 | -17.09% |
| Feb, 2026 | $35.72 | $31.45 | $4.27 | 60,151,349.0 | -0.51% |
| Jan, 2026 | $34.50 | $31.61 | $2.89 | 71,873,686.0 | +3.93% |
Axalta Coating Systems Ltd Stock (AXTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.11 | $28.09 | $5.02 | 76,761,301.0 | +8.89% |
| Nov, 2025 | $30.57 | $27.45 | $3.12 | 89,392,519.0 | +5.83% |
| Oct, 2025 | $30.72 | $26.28 | $4.44 | 101,452,364.0 | -0.52% |
| Sep, 2025 | $32.39 | $27.37 | $5.02 | 66,014,534.0 | -8.45% |
| Aug, 2025 | $32.26 | $27.58 | $4.68 | 55,581,750.0 | +10.38% |
| Jul, 2025 | $31.50 | $28.02 | $3.48 | 64,838,947.0 | -4.61% |
| Jun, 2025 | $31.30 | $28.75 | $2.55 | 46,739,969.0 | -3.60% |
| May, 2025 | $33.68 | $30.50 | $3.18 | 57,428,406.0 | -5.23% |
| Apr, 2025 | $33.88 | $27.70 | $6.18 | 51,266,607.0 | -2.02% |
| Mar, 2025 | $36.82 | $32.13 | $4.69 | 40,301,348.0 | -8.40% |
| Feb, 2025 | $38.37 | $34.25 | $4.12 | 43,464,866.0 | +0.75% |
| Jan, 2025 | $37.54 | $33.40 | $4.14 | 30,382,418.0 | +5.03% |
Axalta Coating Systems Ltd Stock (AXTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.78 | $33.68 | $7.10 | 34,523,625.0 | -15.94% |
| Nov, 2024 | $41.66 | $37.56 | $4.09 | 31,888,086.0 | +6.70% |
| Oct, 2024 | $38.77 | $34.66 | $4.12 | 45,294,676.0 | +4.78% |
| Sep, 2024 | $37.78 | $33.51 | $4.27 | 44,285,980.0 | -0.85% |
| Aug, 2024 | $37.49 | $33.43 | $4.06 | 36,108,198.0 | +2.38% |
| Jul, 2024 | $36.81 | $33.44 | $3.37 | 41,775,430.0 | +4.33% |
| Jun, 2024 | $36.98 | $33.53 | $3.45 | 33,609,431.0 | -3.99% |
| May, 2024 | $36.76 | $33.24 | $3.52 | 55,026,980.0 | +13.20% |
| Apr, 2024 | $34.50 | $30.41 | $4.09 | 46,061,000.0 | -8.58% |
| Mar, 2024 | $34.53 | $32.25 | $2.28 | 34,163,982.0 | +5.07% |
| Feb, 2024 | $32.97 | $30.40 | $2.57 | 47,584,229.0 | +0.96% |
| Jan, 2024 | $33.86 | $32.09 | $1.77 | 36,262,911.0 | -4.56% |
1.69%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):