MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXTA — Axalta Coating Systems Ltd.
NYSEAxalta Coating Systems Ltd.
$32.20
+0.35(+1.10%)
- O
- 32.17
- H
- 32.50
- L
- 31.97
- V
- 2.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.20
Period Return+2.12%
Period High$38.61
Period Low$24.94
Avg Daily Volume2.89M
Total Trading Days365
AXTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.17 | $32.50 | $31.97 | $32.20 | +$0.35 | +1.10% | 2,682,818 | $32.25 | $31.97 $32.50 |
| Oct 1, 2026 | $31.76 | $31.93 | $31.20 | $31.85 | $-0.31 | -0.96% | 1,740,166 | $31.68 | $31.20 $31.93 |
| Sep 30, 2026 | $32.80 | $32.97 | $32.15 | $32.16 | $-0.48 | -1.47% | 1,673,661 | $32.42 | $32.15 $32.97 |
| Sep 29, 2026 | $32.62 | $32.72 | $32.36 | $32.64 | $-0.04 | -0.12% | 1,474,031 | $32.57 | $32.36 $32.72 |
| Sep 28, 2026 | $32.29 | $32.79 | $32.01 | $32.68 | $-0.21 | -0.64% | 1,300,121 | $32.49 | $32.01 $32.79 |
| Sep 25, 2026 | $32.65 | $32.98 | $32.42 | $32.89 | +$0.63 | +1.95% | 1,573,380 | $32.74 | $32.42 $32.98 |
| Sep 24, 2026 | $32.61 | $32.75 | $32.02 | $32.26 | $-0.17 | -0.52% | 1,495,319 | $32.30 | $32.02 $32.75 |
| Sep 23, 2026 | $32.52 | $32.96 | $32.33 | $32.43 | $-0.61 | -1.85% | 2,208,589 | $32.62 | $32.33 $32.96 |
| Sep 22, 2026 | $32.92 | $33.59 | $32.86 | $33.04 | +$1.18 | +3.70% | 3,178,385 | $33.17 | $32.86 $33.59 |
| Sep 21, 2026 | $32.64 | $32.65 | $31.84 | $31.86 | $-0.34 | -1.06% | 4,459,084 | $32.28 | $31.84 $32.65 |
| Sep 18, 2026 | $32.39 | $32.48 | $32.07 | $32.20 | $-0.43 | -1.32% | 2,980,786 | $32.24 | $32.07 $32.48 |
| Sep 17, 2026 | $33.52 | $33.62 | $32.60 | $32.63 | $-0.66 | -1.98% | 1,632,253 | $32.89 | $32.60 $33.62 |
| Sep 16, 2026 | $33.65 | $33.65 | $32.92 | $33.29 | +$0.00 | +0.00% | 2,184,054 | $33.32 | $32.92 $33.65 |
| Sep 15, 2026 | $33.62 | $33.63 | $33.12 | $33.29 | $-0.38 | -1.13% | 2,098,087 | $33.26 | $33.12 $33.63 |
| Sep 14, 2026 | $33.68 | $33.86 | $33.25 | $33.67 | $-0.49 | -1.43% | 1,467,655 | $33.62 | $33.25 $33.86 |
| Sep 11, 2026 | $34.49 | $34.57 | $34.16 | $34.16 | +$0.14 | +0.41% | 1,225,429 | $34.30 | $34.16 $34.57 |
| Sep 10, 2026 | $34.06 | $34.33 | $33.85 | $34.02 | $-0.42 | -1.22% | 2,097,331 | $34.03 | $33.85 $34.33 |
| Sep 9, 2026 | $35.22 | $35.48 | $34.29 | $34.44 | $-1.09 | -3.07% | 2,360,134 | $34.63 | $34.29 $35.48 |
| Sep 8, 2026 | $35.89 | $36.43 | $35.49 | $35.53 | $-0.25 | -0.70% | 2,327,600 | $35.84 | $35.49 $36.43 |
| Sep 4, 2026 | $35.61 | $36.27 | $35.49 | $35.78 | $-0.19 | -0.53% | 1,798,919 | $36.01 | $35.49 $36.27 |
| Sep 3, 2026 | $36.16 | $36.38 | $35.66 | $35.97 | +$0.18 | +0.50% | 1,061,318 | $35.95 | $35.66 $36.38 |
| Sep 2, 2026 | $35.43 | $36.22 | $35.34 | $35.79 | +$0.71 | +2.02% | 842,070 | $35.90 | $35.34 $36.22 |
| Sep 1, 2026 | $35.82 | $35.91 | $34.99 | $35.08 | $-1.34 | -3.68% | 1,335,877 | $35.40 | $34.99 $35.91 |
| Aug 31, 2026 | $36.96 | $37.31 | $36.30 | $36.42 | $-0.60 | -1.62% | 1,470,408 | $36.59 | $36.30 $37.31 |
| Aug 28, 2026 | $37.19 | $37.32 | $36.53 | $37.02 | +$0.33 | +0.90% | 2,235,393 | $36.98 | $36.53 $37.32 |
| Aug 27, 2026 | $36.63 | $36.82 | $36.39 | $36.69 | +$0.08 | +0.22% | 1,060,594 | $36.67 | $36.39 $36.82 |
| Aug 26, 2026 | $37.05 | $37.32 | $36.51 | $36.61 | +$0.21 | +0.58% | 1,587,972 | $36.71 | $36.51 $37.32 |
| Aug 25, 2026 | $36.29 | $36.43 | $35.94 | $36.40 | +$0.34 | +0.94% | 914,978 | $36.27 | $35.94 $36.43 |
| Aug 24, 2026 | $36.35 | $36.63 | $36.06 | $36.06 | $-0.14 | -0.39% | 1,162,016 | $36.29 | $36.06 $36.63 |
| Aug 21, 2026 | $36.03 | $36.45 | $35.76 | $36.20 | +$0.70 | +1.97% | 1,098,566 | $36.16 | $35.76 $36.45 |