Skip to main content
AXTA logo

Axalta Coating Systems Ltd.

AXTANYSEMaterialsSpecialty Chemicals

$34.52Today:- (-)1Y +21.57%

As of Oct 27, 2026 close

Market cap
$7.41B
P/E (TTM)
21.24
Forward P/E
27.58
Dividend yield
-
52-week range
$24.94$38.61
Volume (live)
-
Avg. volume (3M)
2.01M

Axalta Coating Systems (AXTA) Historical Stock Prices

Analyze Axalta Coating Systems (AXTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Axalta Coating Systems (AXTA) Interactive Price Chart

Interactive historical price chart showing Axalta Coating Systems stock price movements and trends across multiple time periods.

Loading chart...

AXTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AXTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202633.8334.6233.7334.5234.521.44M
Oct 26, 202634.4334.7634.1734.1734.171.67M
Oct 23, 202634.5334.7533.8834.1434.141.80M
Oct 22, 202633.5535.2033.5235.0535.052.18M
Oct 21, 202634.7535.2234.5534.9834.982.38M
Oct 20, 202633.0633.7933.0133.7533.751.44M
Oct 19, 202633.2033.7933.1933.6833.681.51M
Oct 16, 202633.7834.1833.3433.4433.441.62M
Oct 15, 202633.5633.9433.4733.7333.732.47M
Oct 14, 202633.1333.2732.7733.1833.181.18M
Oct 13, 202633.3433.6933.2633.5333.531.34M
Oct 12, 202632.4333.1032.4133.0833.081.74M
Oct 9, 202633.0233.1332.5532.6332.631.33M
Oct 8, 202632.3332.9932.3332.8132.811.99M
Oct 7, 202633.0633.1832.6132.7932.791.39M
Oct 6, 202633.1333.7233.0733.4033.402.73M
Oct 5, 202632.8333.2132.2432.6832.683.72M
Oct 2, 202632.1732.5031.9732.2032.202.68M
Oct 1, 202631.7631.9331.2031.8531.851.74M
Sep 30, 202632.8032.9732.1532.1632.161.58M
Sep 29, 202632.6232.7232.3632.6432.641.42M
Sep 28, 202632.2932.7932.0132.6832.681.24M
Sep 25, 202632.6532.9832.4232.8932.891.54M
Sep 24, 202632.6132.7532.0232.2632.261.50M
Sep 23, 202632.5232.9632.3332.4332.432.21M
Sep 22, 202632.9233.5932.8633.0433.043.18M
Sep 21, 202632.6432.6531.8431.8631.864.46M
Sep 18, 202632.3932.4832.0732.2032.202.90M
Sep 17, 202633.5233.6232.6032.6332.631.61M
Sep 16, 202633.6533.6532.9133.2933.292.18M
Sep 15, 202633.6233.6333.1233.2933.292.10M
Sep 14, 202633.6833.8533.2533.6733.671.47M
Sep 11, 202634.4934.5734.1634.1634.161.22M
Sep 10, 202634.0634.3333.8534.0234.022.06M
Sep 9, 202635.2235.4834.2934.4434.442.35M
Sep 8, 202635.8936.4335.4935.5335.532.33M
Sep 4, 202635.6136.2735.4935.7835.781.80M
Sep 3, 202636.1636.3835.6635.9735.971.06M
Sep 2, 202635.4336.2235.3435.7935.79898.18K
Sep 1, 202635.8235.9134.9935.0835.081.34M
Aug 31, 202636.9637.3136.3036.4236.421.47M
Aug 28, 202637.1937.3236.5337.0237.022.24M
Aug 27, 202636.6336.8136.3936.6936.691.06M
Aug 26, 202637.0537.3236.5136.6136.611.59M
Aug 25, 202636.2936.4335.9436.4036.40914.98K
Aug 24, 202636.3536.6336.0636.0636.061.16M
Aug 21, 202636.0336.4535.7636.2036.201.10M
Aug 20, 202635.5536.2235.3935.5035.502.34M
Aug 19, 202636.0536.5135.9736.2736.271.85M
Aug 18, 202635.9136.0935.2635.4235.421.77M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.