Axalta Coating Systems Ltd (AXTA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.90	38.61	37.87	38.19	+1.73%	1,107,500
2026-08-06	38.12	38.37	37.50	37.54	-1.39%	1,729,600
2026-08-05	37.75	38.16	37.58	38.07	+1.22%	1,237,700
2026-08-04	36.54	37.70	36.54	37.61	+3.67%	1,567,800
2026-08-03	36.45	36.82	36.16	36.28	+1.31%	1,681,000
2026-07-31	36.03	36.03	35.47	35.81	-0.61%	1,357,900
2026-07-30	36.45	36.62	35.65	36.03	+3.45%	1,973,700
2026-07-29	35.35	35.53	34.79	34.83	-1.72%	1,584,100
2026-07-28	34.76	35.98	34.75	35.44	+5.04%	3,190,400
2026-07-27	33.67	34.33	33.22	33.74	+2.99%	1,495,800
2026-07-24	32.13	33.35	32.08	32.76	+3.41%	1,466,800
2026-07-23	31.98	32.37	31.52	31.68	-3.41%	3,586,600
2026-07-22	33.35	33.72	32.73	32.80	+1.05%	952,300
2026-07-21	32.06	32.80	31.93	32.46	+1.06%	869,200
2026-07-20	32.34	32.55	32.07	32.12	-0.68%	1,321,500
2026-07-17	32.88	33.03	32.23	32.34	-1.64%	1,538,800
2026-07-16	32.40	32.96	32.18	32.88	+1.39%	1,110,300
2026-07-15	32.02	32.54	31.94	32.43	+0.97%	1,576,800
2026-07-14	32.53	32.67	31.88	32.12	+0.16%	1,909,600
2026-07-13	32.69	33.15	31.89	32.07	-1.35%	2,401,300
2026-07-10	32.58	32.95	32.48	32.51	-0.12%	917,700
2026-07-09	32.68	32.93	32.38	32.55	-0.03%	891,800
2026-07-08	33.21	33.58	31.70	32.56	-4.93%	1,467,600
2026-07-07	35.14	35.30	34.24	34.25	-2.17%	1,466,400
2026-07-06	35.24	35.24	34.58	35.01	-0.28%	1,233,800
2026-07-02	34.70	35.22	34.59	35.11	+2.66%	1,477,200
2026-07-01	34.18	34.51	33.95	34.20	-0.06%	1,426,700
2026-06-30	33.91	34.30	33.76	34.22	+0.62%	890,085
2026-06-29	34.29	34.29	33.44	34.01	-1.42%	1,569,129
2026-06-26	34.22	34.69	34.15	34.50	-0.66%	1,700,000
2026-06-25	35.14	35.43	34.29	34.73	+0.20%	2,320,400
2026-06-24	34.00	34.78	34.00	34.66	+3.03%	2,343,900
2026-06-23	33.48	34.30	33.48	33.64	-2.01%	2,360,774
2026-06-22	34.90	35.02	34.26	34.33	-1.29%	2,499,774
2026-06-18	33.79	34.95	33.48	34.78	+2.29%	4,864,200
2026-06-17	33.52	34.29	33.52	34.00	+2.04%	3,352,500
2026-06-16	34.13	34.60	33.30	33.32	-1.33%	3,138,600
2026-06-15	34.41	34.66	33.66	33.77	+1.99%	1,711,300
2026-06-12	33.73	33.75	32.84	33.11	+1.32%	2,401,500
2026-06-11	32.22	33.02	31.97	32.68	+1.81%	2,859,500
2026-06-10	32.98	33.44	32.05	32.10	-2.28%	1,957,200
2026-06-09	32.98	33.34	32.44	32.85	+3.17%	2,364,200
2026-06-08	31.84	32.60	31.84	31.84	-1.06%	2,391,600
2026-06-05	32.55	33.11	31.92	32.18	+1.29%	3,871,500
2026-06-04	32.25	32.65	31.61	31.77	+1.89%	3,787,500
2026-06-03	30.87	31.60	30.57	31.18	+2.63%	6,691,800
2026-06-02	30.40	30.71	30.03	30.38	-0.03%	1,122,400
2026-06-01	30.40	30.53	29.69	30.39	-1.23%	2,193,200
2026-05-29	30.32	31.29	29.91	30.77	+1.92%	4,525,000
2026-05-28	30.16	30.40	29.64	30.19	-0.46%	5,679,800
2026-05-27	30.75	31.59	30.11	30.33	+1.07%	11,245,000
2026-05-26	30.02	30.27	29.68	30.01	+2.70%	1,419,300
2026-05-22	29.55	29.78	29.09	29.22	+0.31%	1,476,900
2026-05-21	28.44	29.39	28.17	29.13	+1.36%	1,651,100
2026-05-20	27.82	28.82	27.43	28.74	+3.53%	2,083,900
2026-05-19	27.72	27.82	26.82	27.76	+0.54%	1,913,400
2026-05-18	27.51	28.02	27.29	27.61	+2.98%	1,683,600
2026-05-15	27.84	27.84	26.79	26.81	-4.79%	1,152,700
2026-05-14	28.13	28.48	27.93	28.16	+0.90%	1,244,800
2026-05-13	27.66	28.07	27.63	27.91	+0.43%	1,785,700
2026-05-12	28.32	28.32	27.52	27.79	-2.11%	1,464,000
2026-05-11	29.38	29.46	28.38	28.39	-2.54%	1,615,700
2026-05-08	28.72	29.41	28.69	29.13	+1.96%	1,804,100
2026-05-07	29.55	29.65	28.44	28.57	+0.07%	2,836,300
2026-05-06	28.82	29.76	28.42	28.55	+5.12%	4,135,600
2026-05-05	27.20	27.82	27.09	27.16	+1.76%	2,879,700
2026-05-04	27.87	28.06	26.36	26.69	-3.75%	2,817,800
2026-05-01	28.60	28.73	27.61	27.73	-2.50%	1,716,800
2026-04-30	28.08	28.91	28.08	28.44	+0.82%	2,349,000
2026-04-29	28.38	28.72	28.14	28.21	-1.23%	1,678,300
2026-04-28	29.43	29.50	28.32	28.56	-2.96%	1,487,800
2026-04-27	29.61	29.84	29.41	29.43	-0.81%	1,988,700
2026-04-24	29.55	29.81	29.38	29.67	+1.12%	1,409,700
2026-04-23	29.84	29.95	29.17	29.34	-2.13%	1,254,800
2026-04-22	29.90	30.31	29.65	29.98	+3.06%	2,634,600
2026-04-21	29.48	29.67	28.98	29.09	-1.99%	2,034,300
2026-04-20	29.71	29.96	29.50	29.68	-1.07%	2,729,900
2026-04-17	29.37	31.23	29.37	30.00	+4.38%	3,749,900
2026-04-16	29.02	29.56	28.43	28.74	+2.31%	2,513,800
2026-04-15	28.67	28.67	27.94	28.09	-2.33%	1,394,200
2026-04-14	28.98	29.12	28.71	28.76	+0.49%	1,238,300
2026-04-13	28.52	28.66	28.01	28.62	-0.80%	1,692,900
2026-04-10	28.74	29.42	28.68	28.85	+1.23%	2,409,200
2026-04-09	28.35	28.55	28.11	28.50	-0.56%	1,871,700
2026-04-08	28.93	29.18	28.34	28.66	+9.68%	3,931,700
2026-04-07	26.54	26.63	26.07	26.13	-0.99%	1,870,300
2026-04-06	26.76	26.76	26.19	26.39	-1.60%	1,566,100
2026-04-02	26.87	27.44	26.39	26.82	-3.04%	2,712,600
2026-04-01	28.31	28.73	27.63	27.66	-0.14%	2,628,900
2026-03-31	27.02	27.89	26.94	27.70	+3.78%	2,109,704
2026-03-30	27.15	27.25	26.68	26.69	-0.60%	1,722,908
2026-03-27	27.21	27.24	26.63	26.85	-1.86%	3,034,274
2026-03-26	27.17	27.70	27.10	27.36	-1.08%	2,287,081
2026-03-25	27.41	27.69	26.95	27.66	+2.75%	2,326,390
2026-03-24	26.08	27.01	25.82	26.92	+1.89%	4,626,313
2026-03-23	26.42	26.75	25.83	26.42	+3.85%	2,738,511
2026-03-20	26.24	26.37	25.16	25.44	-2.53%	6,396,790
2026-03-19	25.27	26.21	24.94	26.10	-3.83%	3,565,174
2026-03-18	27.82	27.94	27.10	27.14	-3.42%	1,794,969
2026-03-17	28.15	28.29	27.93	28.10	+0.61%	2,435,546
2026-03-16	27.86	28.19	27.68	27.93	+1.23%	3,005,177
2026-03-13	27.99	28.22	27.37	27.59	-0.97%	2,162,438
2026-03-12	28.17	28.47	27.76	27.86	-1.73%	3,497,930
2026-03-11	28.89	29.08	28.25	28.35	-2.54%	2,011,357
2026-03-10	29.50	29.87	29.06	29.09	-0.68%	2,752,683
2026-03-09	28.84	29.47	28.18	29.29	-1.08%	4,478,277
2026-03-06	29.50	29.64	28.82	29.61	-2.15%	4,641,283
2026-03-05	30.74	31.00	30.05	30.26	-3.63%	3,981,051
2026-03-04	31.51	31.69	30.79	31.40	-0.88%	3,258,902
2026-03-03	30.40	32.16	30.13	31.68	-2.79%	4,530,245
2026-03-02	31.44	32.95	31.03	32.59	-2.45%	2,815,418
2026-02-27	33.37	33.71	33.08	33.41	-0.60%	2,813,706
2026-02-26	33.97	34.21	33.35	33.61	-0.36%	1,772,989
2026-02-25	34.35	34.63	33.51	33.73	-1.35%	2,079,144
2026-02-24	34.49	34.86	34.02	34.19	+0.41%	1,919,680
2026-02-23	34.32	34.78	33.95	34.05	-1.25%	1,976,966
2026-02-20	34.48	35.15	34.32	34.48	-0.40%	2,072,041
2026-02-19	35.14	35.29	34.17	34.62	-2.67%	2,262,033
2026-02-18	34.92	35.72	34.92	35.57	+1.77%	1,769,255
2026-02-17	34.35	35.02	34.19	34.95	+2.40%	3,189,644
2026-02-13	34.32	34.93	33.87	34.13	+1.01%	3,725,660
2026-02-12	33.95	34.84	33.59	33.79	+0.63%	3,723,673
2026-02-11	34.50	34.73	33.51	33.58	-2.44%	3,191,708
2026-02-10	34.60	35.12	34.16	34.42	+0.61%	5,328,335
2026-02-09	33.88	34.35	33.53	34.21	+1.18%	4,676,898
2026-02-06	33.75	33.92	33.56	33.81	+0.06%	2,791,621
2026-02-05	34.53	34.55	33.62	33.79	-1.40%	2,970,160
2026-02-04	34.19	34.42	33.65	34.27	+6.20%	4,034,584
2026-02-03	31.54	32.82	31.45	32.27	-3.82%	5,849,037
2026-02-02	33.67	33.89	33.50	33.55	-0.09%	4,030,093
2026-01-30	34.01	34.29	33.33	33.58	-1.52%	2,201,178
2026-01-29	34.18	34.50	33.50	34.10	+0.12%	3,057,284
2026-01-28	33.58	34.46	33.47	34.06	+1.37%	3,509,771
2026-01-27	33.73	33.77	33.42	33.60	-0.30%	2,012,020
2026-01-26	33.78	34.09	33.66	33.70	+0.24%	2,072,327
2026-01-23	33.64	34.01	33.40	33.62	-1.49%	2,173,047
2026-01-22	33.95	34.20	33.75	34.13	+1.97%	2,265,189
2026-01-21	33.93	34.05	33.29	33.47	+0.57%	2,710,901
2026-01-20	33.00	33.44	32.76	33.28	-0.86%	5,077,268
2026-01-16	33.31	33.60	33.04	33.57	-0.12%	7,487,006
2026-01-15	33.12	33.61	32.93	33.61	+1.76%	5,999,751
2026-01-14	33.09	33.30	32.91	33.03	-0.12%	4,821,956
2026-01-13	32.88	33.16	32.84	33.07	+0.24%	5,264,180
2026-01-12	32.85	33.26	32.80	32.99	-0.09%	2,471,626
2026-01-09	32.82	33.27	32.79	33.02	+1.82%	2,850,203
2026-01-08	32.08	32.76	31.61	32.43	-0.03%	4,016,783
2026-01-07	32.51	32.70	32.27	32.44	-1.55%	2,503,185
2026-01-06	32.60	33.19	32.31	32.95	-0.36%	3,922,907
2026-01-05	32.96	33.63	32.92	33.07	+0.21%	2,957,527
2026-01-02	32.59	33.14	32.45	33.00	+2.14%	4,521,248
2025-12-31	32.66	32.80	32.24	32.31	-1.52%	1,685,852
2025-12-30	32.76	33.11	32.69	32.81	-0.06%	2,108,224
2025-12-29	32.78	32.90	32.54	32.83	+1.26%	2,404,014
2025-12-26	32.24	32.45	32.05	32.42	+0.40%	1,344,857
2025-12-24	32.32	32.32	31.98	32.29	+0.03%	726,278
2025-12-23	32.35	32.57	32.05	32.28	+0.12%	2,682,531
2025-12-22	32.01	32.48	31.91	32.24	+0.56%	3,902,419
2025-12-19	31.94	32.30	31.86	32.06	+0.19%	5,515,081
2025-12-18	31.95	32.48	31.81	32.00	+0.31%	4,843,868
2025-12-17	31.40	32.25	31.40	31.90	+1.59%	4,429,088
2025-12-16	31.73	31.97	31.20	31.40	+0.93%	4,443,732
2025-12-15	31.12	31.48	30.85	31.11	-0.26%	3,822,972
2025-12-12	31.10	31.41	30.55	31.19	+1.93%	3,862,028
2025-12-11	29.63	30.67	29.48	30.60	+4.79%	4,579,634
2025-12-10	28.45	29.22	28.09	29.20	+2.67%	6,625,067
2025-12-09	28.37	28.80	28.33	28.44	+0.74%	5,089,107
2025-12-08	29.03	29.19	28.14	28.23	-2.92%	3,574,545
2025-12-05	29.40	29.90	29.01	29.08	-0.62%	5,185,372
2025-12-04	30.11	30.34	29.02	29.26	-2.47%	5,211,365
2025-12-03	30.01	30.52	29.85	30.00	-0.17%	2,660,455
2025-12-02	30.15	30.33	29.90	30.05	+0.27%	1,860,521
2025-12-01	30.21	30.72	29.85	29.97	-0.53%	2,382,590
2025-11-28	29.92	30.48	29.89	30.13	+1.24%	1,371,960
2025-11-26	29.75	30.29	29.75	29.76	+0.03%	2,691,285
2025-11-25	29.79	29.95	29.30	29.75	+0.54%	3,433,900
2025-11-24	30.08	30.16	29.53	29.59	-1.89%	3,038,248
2025-11-21	28.95	30.57	28.77	30.16	+5.05%	6,464,629
2025-11-20	28.38	29.37	28.28	28.71	+3.27%	9,776,087
2025-11-19	28.03	28.77	27.79	27.80	-0.71%	11,431,580
2025-11-18	29.22	29.59	27.96	28.00	-0.64%	18,740,699
2025-11-17	28.86	29.13	28.12	28.18	-2.53%	2,930,599
2025-11-14	29.26	29.45	28.80	28.91	-2.56%	2,085,330
2025-11-13	29.25	29.76	29.16	29.67	+1.19%	2,709,936
2025-11-12	29.02	29.85	28.85	29.32	+1.10%	2,466,656
2025-11-11	28.87	29.08	28.61	29.00	+0.83%	1,872,412
2025-11-10	29.06	29.07	28.31	28.76	-0.79%	2,614,346
2025-11-07	28.10	29.05	28.07	28.99	+2.69%	3,923,332
2025-11-06	27.91	28.45	27.83	28.23	+1.11%	3,522,048
2025-11-05	27.53	28.07	27.45	27.92	+1.31%	2,602,922
2025-11-04	27.66	27.87	27.49	27.56	-1.92%	3,754,584
2025-11-03	28.12	28.40	27.63	28.10	-1.30%	4,478,732
2025-10-31	28.50	28.59	28.17	28.47	-0.66%	3,157,698
2025-10-30	29.00	29.88	28.41	28.66	-2.78%	4,386,787
2025-10-29	29.59	29.93	29.27	29.48	-0.74%	6,441,099
2025-10-28	29.99	30.72	28.82	29.70	+2.20%	11,846,790
2025-10-27	29.22	29.30	28.80	29.06	+0.07%	3,862,406
2025-10-24	29.04	29.17	28.75	29.04	+0.73%	3,681,497
2025-10-23	28.42	28.87	28.20	28.83	+2.20%	3,994,195
2025-10-22	28.82	29.11	28.09	28.21	-2.76%	4,613,062
2025-10-21	28.42	29.04	28.25	29.01	+1.68%	4,207,394
2025-10-20	28.64	28.64	28.12	28.53	+0.25%	4,240,734
2025-10-17	27.75	28.55	27.49	28.46	+2.56%	7,243,726
2025-10-16	27.77	27.84	27.31	27.75	+0.51%	3,479,542
2025-10-15	27.61	27.78	27.23	27.61	+1.28%	3,743,563
2025-10-14	26.46	27.57	26.44	27.26	+1.79%	4,186,349
2025-10-13	26.57	26.86	26.48	26.78	+1.48%	3,448,199
2025-10-10	26.94	27.27	26.28	26.39	-1.31%	5,304,910
2025-10-09	27.37	27.45	26.74	26.74	-2.23%	3,067,829
2025-10-08	27.43	27.59	26.94	27.35	+0.18%	2,814,240
2025-10-07	28.33	28.49	27.23	27.30	-3.12%	4,548,235
2025-10-06	29.00	29.09	28.09	28.18	-0.18%	4,189,441
2025-10-03	28.18	28.59	28.03	28.23	+0.14%	3,320,639
2025-10-02	27.74	28.34	27.40	28.19	+0.39%	3,902,957
2025-10-01	28.41	28.56	28.06	28.08	-1.89%	1,970,331
2025-09-30	27.99	28.68	27.96	28.62	+2.14%	4,462,684
2025-09-29	28.35	28.88	27.66	28.02	-0.25%	4,039,271
2025-09-26	27.96	28.36	27.37	28.09	+1.08%	4,799,909
2025-09-25	28.30	28.37	27.75	27.79	-2.29%	6,690,275
2025-09-24	29.16	29.31	28.40	28.44	-2.57%	4,333,070
2025-09-23	30.04	30.27	29.14	29.19	-2.67%	3,248,516
2025-09-22	30.29	30.43	29.98	29.99	-0.93%	4,632,571
2025-09-19	30.71	30.84	30.25	30.27	-1.34%	4,472,668
2025-09-18	30.73	30.90	30.45	30.68	+0.59%	3,012,828
2025-09-17	30.91	31.55	30.30	30.50	-0.97%	4,358,115
2025-09-16	30.98	31.09	30.64	30.80	-0.29%	2,061,129
2025-09-15	31.29	31.39	30.86	30.89	-0.90%	1,656,792
2025-09-12	31.60	31.74	31.17	31.17	-1.92%	1,277,378
2025-09-11	30.90	31.81	30.90	31.78	+2.71%	3,157,609
2025-09-10	31.14	31.54	30.81	30.94	-1.50%	1,675,891
2025-09-09	32.21	32.34	31.09	31.41	-3.00%	2,256,158
2025-09-08	31.79	32.39	31.46	32.38	+1.76%	2,887,641
2025-09-05	31.42	32.08	31.36	31.82	+1.89%	2,552,891
2025-09-04	30.87	31.25	30.57	31.23	+1.40%	2,173,150
2025-09-03	30.94	31.23	30.63	30.80	-0.74%	1,539,561
2025-09-02	30.80	31.11	30.61	31.03	-0.74%	2,155,032
2025-08-29	31.13	31.31	30.94	31.26	+0.97%	1,300,096
2025-08-28	31.53	31.55	30.82	30.96	-1.59%	1,482,293
2025-08-27	31.26	31.69	31.22	31.46	+0.03%	1,615,075
2025-08-26	31.38	31.64	31.35	31.45	+0.38%	1,814,371
2025-08-25	31.65	31.82	31.30	31.33	-1.54%	1,519,356
2025-08-22	30.97	32.26	30.84	31.82	+3.41%	3,850,407
2025-08-21	30.50	30.77	30.39	30.77	+0.16%	2,578,581
2025-08-20	30.96	31.11	30.48	30.72	-1.13%	2,448,432
2025-08-19	30.63	31.37	30.57	31.07	+1.90%	3,810,310
2025-08-18	30.35	30.84	30.25	30.49	+0.26%	4,206,678
2025-08-15	30.78	30.89	30.27	30.41	-0.69%	3,771,344
2025-08-14	30.39	30.94	30.39	30.62	-0.42%	4,307,435
2025-08-13	29.62	30.75	29.47	30.75	+4.34%	2,627,613
2025-08-12	28.34	29.52	28.34	29.47	+3.91%	3,201,721
2025-08-11	28.40	28.64	28.17	28.36	-0.11%	1,612,359

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.55%). Worst month: Sep (-3.83%). Based on 5 years of daily data (2022–2026).

Jan+5.78%
Feb+0.07%
Mar-3.56%
Apr-1.74%
May+0.52%
Jun+3.59%
Jul+0.22%
Aug-0.04%
Sep-3.83%
Oct+3.10%
Nov+9.55%
Dec-1.81%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Axalta Coating Systems Ltd's (AXTA) latest close?

38.19 on 2026-08-07, from the Closelook data lake's daily price record.

What is AXTA's 52-week high and low?

38.61 high and 24.94 low over the trailing 52 weeks, as of 2026-08-07.

What is Axalta Coating Systems Ltd's strongest and weakest month historically?

Historically, AXTA's strongest calendar month has been Nov (average +9.55%) and its weakest Sep (average -3.83%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.