⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

AXTA

Axalta Coating Systems Ltd.

Basic Materials · Specialty Chemicals

34.44USD

-1.0900 (-3.07%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Axalta Coating Systems Ltd.
High
38.19
on 08/07/26
Low
25.44
on 03/20/26
Average
31.2499
3.03mm
Net Chg
3.15
+9.73%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2635.532,327,600
Fr 09/04/2635.781,798,800
Th 09/03/2635.971,061,300
We 09/02/2635.79898,200
Tu 09/01/2635.081,335,875
Mo 08/31/2636.421,468,890
Fr 08/28/2637.021,910,190
Th 08/27/2636.691,060,593
We 08/26/2636.611,587,971
Tu 08/25/2636.40914,977
Mo 08/24/2636.061,162,014
Fr 08/21/2636.201,098,600
Th 08/20/2635.502,343,100
We 08/19/2636.271,845,200
Tu 08/18/2635.421,770,300
Mo 08/17/2636.111,689,000
Fr 08/14/2637.311,234,400
Th 08/13/2637.051,541,600
We 08/12/2637.282,303,400
Tu 08/11/2637.281,716,700
Mo 08/10/2637.441,292,300
Fr 08/07/2638.191,107,500
DateLast PriceVolume
Th 08/06/2637.541,729,600
We 08/05/2638.071,237,700
Tu 08/04/2637.611,567,800
Mo 08/03/2636.281,681,000
Fr 07/31/2635.811,357,900
Th 07/30/2636.031,973,700
We 07/29/2634.831,584,100
Tu 07/28/2635.443,190,400
Mo 07/27/2633.741,495,800
DateLast PriceVolume
Tu 07/07/2634.251,466,400
Mo 07/06/2635.011,233,800
Th 07/02/2635.111,477,200
We 07/01/2634.201,426,700
Tu 06/30/2634.22890,100
Mo 06/29/2634.011,569,100
Fr 06/26/2634.501,700,000
Th 06/25/2634.732,320,400
We 06/24/2634.66
DateLast PriceVolume
We 06/03/2631.186,691,800
Tu 06/02/2630.381,122,400
Mo 06/01/2630.392,193,200
Fr 05/29/2630.774,525,000
Th 05/28/2630.195,679,800
We 05/27/2630.3311,245,000
Tu 05/26/2630.011,419,300
Fr 05/22/2629.221,476,900
Th 05/21/2629.13
DateLast PriceVolume
Fr 05/01/2627.731,716,800
Th 04/30/2628.442,349,000
We 04/29/2628.211,678,300
Tu 04/28/2628.561,487,800
Mo 04/27/2629.431,988,700
Fr 04/24/2629.671,409,700
Th 04/23/2629.341,254,800
We 04/22/2629.982,634,600
Tu 04/21/2629.092,034,300
DateLast PriceVolume
Tu 03/31/2627.702,109,700
Mo 03/30/2626.691,722,900
Fr 03/27/2626.853,034,300
Th 03/26/2627.362,287,100
We 03/25/2627.662,326,400
Tu 03/24/2626.924,626,300
Mo 03/23/2626.422,738,500
Fr 03/20/2625.446,396,800
Th 03/19/2626.10
DateLast PriceVolume
Fr 02/27/2633.412,813,700
Th 02/26/2633.611,773,000
We 02/25/2633.732,079,100
Tu 02/24/2634.191,919,700
Mo 02/23/2634.051,977,000
Fr 02/20/2634.482,071,900
Th 02/19/2634.622,262,000
We 02/18/2635.571,769,300
Tu 02/17/2634.953,189,600
DateLast PriceVolume
Tu 01/27/2633.602,012,000
Mo 01/26/2633.702,072,300
Fr 01/23/2633.622,173,000
Th 01/22/2634.132,265,200
We 01/21/2633.472,710,900
Tu 01/20/2633.285,077,300
Fr 01/16/2633.577,487,000
Th 01/15/2633.615,999,800
We 01/14/2633.03
DateLast PriceVolume
Tu 12/23/2532.282,682,500
Mo 12/22/2532.243,902,400
Fr 12/19/2532.065,515,100
Th 12/18/2532.004,843,900
We 12/17/2531.904,429,100
Tu 12/16/2531.404,443,700
Mo 12/15/2531.113,822,900
Fr 12/12/2531.193,862,000
Th 12/11/2530.60
DateLast PriceVolume
Th 11/20/2528.719,776,100
We 11/19/2527.8011,431,600
Tu 11/18/2528.0018,740,700
Mo 11/17/2528.182,930,600
Fr 11/14/2528.912,085,300
Th 11/13/2529.672,709,900
We 11/12/2529.322,466,700
Tu 11/11/2529.001,872,000
Mo 11/10/2528.762,614,300
DateLast PriceVolume
Tu 10/21/2529.014,207,400
Mo 10/20/2528.534,240,700
Fr 10/17/2528.467,243,700
Th 10/16/2527.753,479,500
We 10/15/2527.613,743,600
Tu 10/14/2527.264,186,300
Mo 10/13/2526.783,448,200
Fr 10/10/2526.395,304,800
Th 10/09/2526.74
DateLast PriceVolume
Fr 09/19/2530.274,472,700
Th 09/18/2530.683,012,800
We 09/17/2530.504,358,100
Tu 09/16/2530.802,061,100
Mo 09/15/2530.891,656,800
Fr 09/12/2531.171,277,400
Th 09/11/2531.783,157,600
We 09/10/2530.941,675,900
Tu 09/09/2531.412,256,200
Fr 07/24/2632.761,466,800
Th 07/23/2631.683,586,600
We 07/22/2632.80952,300
Tu 07/21/2632.46869,200
Mo 07/20/2632.121,321,500
Fr 07/17/2632.341,538,800
Th 07/16/2632.881,110,300
We 07/15/2632.431,576,800
Tu 07/14/2632.121,909,600
Mo 07/13/2632.072,401,300
Fr 07/10/2632.51917,700
Th 07/09/2632.55891,800
We 07/08/2632.561,467,600
2,343,900
Tu 06/23/2633.642,360,800
Mo 06/22/2634.332,499,800
Th 06/18/2634.784,864,200
We 06/17/2634.003,352,500
Tu 06/16/2633.323,138,600
Mo 06/15/2633.771,711,300
Fr 06/12/2633.112,401,500
Th 06/11/2632.682,859,500
We 06/10/2632.101,957,200
Tu 06/09/2632.852,364,200
Mo 06/08/2631.842,391,600
Fr 06/05/2632.183,871,500
Th 06/04/2631.773,787,500
1,651,100
We 05/20/2628.742,083,900
Tu 05/19/2627.761,913,400
Mo 05/18/2627.611,683,600
Fr 05/15/2626.811,152,700
Th 05/14/2628.161,244,800
We 05/13/2627.911,785,700
Tu 05/12/2627.791,464,000
Mo 05/11/2628.391,615,700
Fr 05/08/2629.131,804,100
Th 05/07/2628.572,836,300
We 05/06/2628.554,135,600
Tu 05/05/2627.162,879,700
Mo 05/04/2626.692,817,800
Mo 04/20/2629.682,729,900
Fr 04/17/2630.003,749,900
Th 04/16/2628.742,513,800
We 04/15/2628.091,394,200
Tu 04/14/2628.761,238,300
Mo 04/13/2628.621,692,900
Fr 04/10/2628.852,409,200
Th 04/09/2628.501,871,700
We 04/08/2628.663,931,700
Tu 04/07/2626.131,870,300
Mo 04/06/2626.391,566,100
Th 04/02/2626.822,712,600
We 04/01/2627.662,628,900
3,565,000
We 03/18/2627.141,795,000
Tu 03/17/2628.102,435,500
Mo 03/16/2627.933,005,200
Fr 03/13/2627.592,162,400
Th 03/12/2627.863,497,900
We 03/11/2628.352,011,100
Tu 03/10/2629.092,752,700
Mo 03/09/2629.294,478,300
Fr 03/06/2629.614,641,300
Th 03/05/2630.263,975,700
We 03/04/2631.403,258,900
Tu 03/03/2631.684,530,200
Mo 03/02/2632.592,815,400
Fr 02/13/2634.133,725,700
Th 02/12/2633.793,723,700
We 02/11/2633.583,191,700
Tu 02/10/2634.425,328,300
Mo 02/09/2634.214,676,900
Fr 02/06/2633.812,791,600
Th 02/05/2633.792,970,200
We 02/04/2634.274,034,600
Tu 02/03/2632.275,849,000
Mo 02/02/2633.554,030,100
Fr 01/30/2633.582,201,200
Th 01/29/2634.103,057,300
We 01/28/2634.063,509,800
4,821,900
Tu 01/13/2633.075,264,200
Mo 01/12/2632.992,471,500
Fr 01/09/2633.022,850,200
Th 01/08/2632.434,016,800
We 01/07/2632.442,503,200
Tu 01/06/2632.953,922,900
Mo 01/05/2633.072,957,400
Fr 01/02/2633.004,521,200
We 12/31/2532.311,685,900
Tu 12/30/2532.812,108,200
Mo 12/29/2532.832,404,000
Fr 12/26/2532.421,344,900
We 12/24/2532.29726,300
4,579,600
We 12/10/2529.206,625,000
Tu 12/09/2528.445,089,100
Mo 12/08/2528.233,574,500
Fr 12/05/2529.085,185,400
Th 12/04/2529.265,211,400
We 12/03/2530.002,660,500
Tu 12/02/2530.051,860,500
Mo 12/01/2529.972,382,600
Fr 11/28/2530.131,372,000
We 11/26/2529.762,691,300
Tu 11/25/2529.753,433,900
Mo 11/24/2529.593,038,200
Fr 11/21/2530.166,464,600
Fr 11/07/2528.993,923,300
Th 11/06/2528.233,522,000
We 11/05/2527.922,602,900
Tu 11/04/2527.563,754,600
Mo 11/03/2528.104,478,700
Fr 10/31/2528.473,157,700
Th 10/30/2528.664,386,800
We 10/29/2529.486,441,100
Tu 10/28/2529.7011,846,800
Mo 10/27/2529.063,862,300
Fr 10/24/2529.043,681,500
Th 10/23/2528.833,994,200
We 10/22/2528.214,613,100
3,067,800
We 10/08/2527.352,814,200
Tu 10/07/2527.304,548,100
Mo 10/06/2528.184,189,400
Fr 10/03/2528.233,320,600
Th 10/02/2528.193,903,000
We 10/01/2528.081,970,300
Tu 09/30/2528.624,462,700
Mo 09/29/2528.024,039,300
Fr 09/26/2528.094,799,900
Th 09/25/2527.796,690,300
We 09/24/2528.444,333,100
Tu 09/23/2529.193,248,500
Mo 09/22/2529.994,632,600
Mo 09/08/2532.382,887,600