Axalta Coating Systems Ltd (AXTA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +0.3% vs the 50-day and +5.5% vs the 200-day average, 11.8% below the 52-week high and +36.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Axalta Coating Systems Ltd trades 0.3% above its 50-day and 5.5% above its 200-day moving average. (as of 2026-10-30)

Axalta manufactures and sells coatings used to finish and repair vehicles, buildings and industrial equipment, operating through two segments: Performance Coatings, which covers refinish paints for body shops and decorative or protective finishes for construction, furniture and other goods, and Mobility Coatings, which supplies primers, basecoats and clearcoats to vehicle makers. It sells across North America, Europe, the Middle East, Africa, Asia Pacific and Latin America under many brand names.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AXTA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	33.90	34.26	33.53	34.07	+1.37%	1,717,376
2026-10-29	33.61	34.47	33.44	33.61	-2.97%	2,709,600
2026-10-28	34.58	34.83	34.09	34.64	+0.35%	2,356,000
2026-10-27	33.83	34.62	33.73	34.52	+1.02%	1,436,600
2026-10-26	34.43	34.76	34.17	34.17	+0.09%	1,669,000
2026-10-23	34.53	34.75	33.88	34.14	-2.60%	1,802,900
2026-10-22	33.55	35.20	33.52	35.05	+0.20%	2,176,700
2026-10-21	34.75	35.22	34.55	34.98	+3.64%	2,379,200
2026-10-20	33.06	33.79	33.01	33.75	+0.21%	1,440,200
2026-10-19	33.20	33.79	33.19	33.68	+0.72%	1,512,200
2026-10-16	33.78	34.18	33.34	33.44	-0.86%	1,621,200
2026-10-15	33.56	33.94	33.47	33.73	+1.66%	2,474,000
2026-10-14	33.13	33.27	32.77	33.18	-1.04%	1,185,000
2026-10-13	33.34	33.69	33.26	33.53	+1.36%	1,335,400
2026-10-12	32.43	33.10	32.41	33.08	+1.38%	1,738,600
2026-10-09	33.02	33.13	32.55	32.63	-0.55%	1,327,800
2026-10-08	32.33	32.99	32.33	32.81	+0.06%	1,985,600
2026-10-07	33.06	33.18	32.61	32.79	-1.83%	1,393,600
2026-10-06	33.13	33.72	33.07	33.40	+2.20%	2,732,800
2026-10-05	32.83	33.21	32.24	32.68	+1.49%	3,719,800
2026-10-02	32.17	32.50	31.97	32.20	+1.10%	2,704,600
2026-10-01	31.76	31.93	31.20	31.85	-0.96%	1,740,200
2026-09-30	32.80	32.97	32.15	32.16	-1.47%	1,673,700
2026-09-29	32.62	32.72	32.36	32.64	-0.12%	1,474,000
2026-09-28	32.29	32.79	32.01	32.68	-0.64%	1,300,100
2026-09-25	32.65	32.98	32.42	32.89	+1.95%	1,573,400
2026-09-24	32.61	32.75	32.02	32.26	-0.52%	1,495,300
2026-09-23	32.52	32.96	32.33	32.43	-1.85%	2,208,100
2026-09-22	32.92	33.59	32.86	33.04	+3.70%	3,177,700
2026-09-21	32.64	32.65	31.84	31.86	-1.06%	4,459,100
2026-09-18	32.39	32.48	32.07	32.20	-1.32%	2,980,800
2026-09-17	33.52	33.62	32.60	32.63	-1.98%	1,632,300
2026-09-16	33.65	33.65	32.91	33.29	+0.00%	2,184,100
2026-09-15	33.62	33.63	33.12	33.29	-1.13%	2,821,000
2026-09-14	33.68	33.85	33.25	33.67	-1.43%	1,469,800
2026-09-11	34.49	34.57	34.16	34.16	+0.41%	1,225,400
2026-09-10	34.06	34.33	33.85	34.02	-1.22%	2,097,300
2026-09-09	35.22	35.48	34.29	34.44	-3.07%	2,360,100
2026-09-08	35.89	36.43	35.49	35.53	-0.70%	2,327,600
2026-09-04	35.61	36.27	35.49	35.78	-0.53%	1,798,800
2026-09-03	36.16	36.38	35.66	35.97	+0.50%	1,061,300
2026-09-02	35.43	36.22	35.34	35.79	+2.02%	898,200
2026-09-01	35.82	35.91	34.99	35.08	-3.68%	1,335,900
2026-08-31	36.96	37.31	36.30	36.42	-1.62%	1,470,000
2026-08-28	37.19	37.32	36.53	37.02	+0.90%	2,235,300
2026-08-27	36.63	36.81	36.39	36.69	+0.22%	1,060,600
2026-08-26	37.05	37.32	36.51	36.61	+0.58%	1,588,000
2026-08-25	36.29	36.43	35.94	36.40	+0.94%	914,977
2026-08-24	36.35	36.63	36.06	36.06	-0.39%	1,162,016
2026-08-21	36.03	36.45	35.76	36.20	+1.97%	1,098,600
2026-08-20	35.55	36.22	35.39	35.50	-2.12%	2,343,100
2026-08-19	36.05	36.51	35.97	36.27	+2.40%	1,845,200
2026-08-18	35.91	36.09	35.26	35.42	-1.91%	1,770,300
2026-08-17	36.79	36.95	36.00	36.11	-3.22%	1,689,000
2026-08-14	37.05	37.55	37.03	37.31	+0.70%	1,234,400
2026-08-13	37.45	37.57	36.88	37.05	-0.62%	1,541,600
2026-08-12	37.86	37.95	36.92	37.28	+0.00%	2,303,400
2026-08-11	37.11	37.76	37.11	37.28	-0.43%	1,716,700
2026-08-10	37.85	37.85	37.30	37.44	-1.96%	1,292,300
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.55%). Worst month: Sep (-4.95%). 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+0.06%
Sep-4.95%
Oct+3.10%
Nov+9.55%
Dec-1.81%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

34.07 on 2026-10-30, 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 2026-10-30.

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 -4.95%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AXTA?

Uptrend stack intact: Trades +0.3% vs the 50-day and +5.5% vs the 200-day average, 11.8% below the 52-week high and +36.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AXTA above its 50-day and 200-day moving averages?

Axalta Coating Systems Ltd trades 0.3% above its 50-day and 5.5% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.