AXTA - Axalta Coating Systems Ltd.
37.66
-0.090 -0.239%
Share volume: 85,406
Last Updated: Wed 05 Feb 2025 08:30:00 PM CET
Paint and Coating Manufacturing:
10.21%
PREVIOUS CLOSE
CHG
CHG%
$37.75
-0.09
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $36.75 | $36.75 | $38.30 | $38.30 | $36.75 | $36.75 | $38.01 | $38.01 | 4,801,590 | $4,801,590.00 |
| 02/03/2025 | $35.18 | $35.18 | $35.49 | $35.49 | $34.25 | $34.25 | $35.11 | $35.11 | 3,378,592 | $3,378,592.00 |
| 01/31/2025 | $36.40 | $36.40 | $36.45 | $36.45 | $35.65 | $35.65 | $35.94 | $35.94 | 2,833,422 | $2,833,422.00 |
| 01/30/2025 | $37.06 | $37.06 | $37.29 | $37.29 | $36.72 | $36.72 | $36.87 | $36.87 | 2,238,198 | $2,238,198.00 |
| 01/29/2025 | $36.98 | $36.98 | $37.54 | $37.54 | $36.85 | $36.85 | $37.06 | $37.06 | 1,324,550 | $1,324,550.00 |
| 01/28/2025 | $37.12 | $37.12 | $37.42 | $37.42 | $36.93 | $36.93 | $36.96 | $36.96 | 1,312,033 | $1,312,033.00 |
| 01/27/2025 | $36.76 | $36.76 | $37.29 | $37.29 | $36.60 | $36.60 | $37.18 | $37.18 | 1,802,924 | $1,802,924.00 |
| 01/24/2025 | $36.87 | $36.87 | $37.02 | $37.02 | $36.70 | $36.70 | $36.76 | $36.76 | 1,281,953 | $1,281,953.00 |
| 01/23/2025 | $36.49 | $36.49 | $36.90 | $36.90 | $36.25 | $36.25 | $36.88 | $36.88 | 1,209,103 | $1,209,103.00 |
| 01/22/2025 | $36.88 | $36.88 | $36.88 | $36.88 | $36.42 | $36.42 | $36.54 | $36.54 | 1,228,113 | $1,228,113.00 |