Axalta Coating Systems Ltd. Common Shares (AXTA)

Historical Prices For Axalta Coating Systems Ltd. Common Shares (AXTA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	29.04	29.17	28.75	29.04	3,681,496	29.04
10/23/2025	28.42	28.87	28.20	28.83	3,994,195	28.83
10/22/2025	28.82	29.11	28.09	28.21	4,613,062	28.21
10/21/2025	28.42	29.04	28.25	29.01	4,207,394	29.01
10/20/2025	28.64	28.64	28.12	28.53	4,240,734	28.53
10/17/2025	27.75	28.55	27.49	28.46	7,243,727	28.46
10/16/2025	27.77	27.84	27.31	27.75	3,479,543	27.75
10/15/2025	27.61	27.78	27.23	27.61	3,743,564	27.61
10/14/2025	26.46	27.57	26.44	27.26	4,186,349	27.26
10/13/2025	26.57	26.86	26.48	26.78	3,448,198	26.78
10/10/2025	26.94	27.27	26.28	26.39	5,304,911	26.39
10/09/2025	27.37	27.45	26.74	26.74	3,067,829	26.74
10/08/2025	27.43	27.59	26.94	27.35	2,814,240	27.35
10/07/2025	28.33	28.49	27.23	27.30	4,548,054	27.30
10/06/2025	29.00	29.09	28.09	28.18	4,189,442	28.18
10/03/2025	28.18	28.59	28.03	28.23	3,320,639	28.23
10/02/2025	27.74	28.34	27.40	28.19	3,902,955	28.19
10/01/2025	28.41	28.56	28.06	28.08	1,970,331	28.08
9/30/2025	27.99	28.68	27.96	28.62	4,462,665	28.62
9/29/2025	28.35	28.88	27.66	28.02	4,039,271	28.02
9/26/2025	27.96	28.36	27.37	28.09	4,802,469	28.09
9/25/2025	28.30	28.37	27.75	27.79	6,690,277	27.79
9/24/2025	29.16	29.31	28.40	28.44	4,333,070	28.44
9/23/2025	30.04	30.27	29.14	29.19	3,248,516	29.19
9/22/2025	30.29	30.43	29.98	29.99	4,632,571	29.99
9/19/2025	30.71	30.84	30.25	30.27	4,472,669	30.27
9/18/2025	30.73	30.90	30.45	30.68	3,012,828	30.68
9/17/2025	30.91	31.55	30.30	30.50	4,358,115	30.50
9/16/2025	30.98	31.09	30.64	30.80	2,061,129	30.80
9/15/2025	31.29	31.39	30.86	30.89	1,656,791	30.89
9/12/2025	31.60	31.74	31.17	31.17	1,277,378	31.17
9/11/2025	30.90	31.81	30.90	31.78	3,157,609	31.78
9/10/2025	31.14	31.54	30.81	30.94	1,675,891	30.94
9/09/2025	32.21	32.34	31.09	31.41	2,256,158	31.41
9/08/2025	31.79	32.39	31.46	32.38	2,887,644	32.38
9/05/2025	31.42	32.08	31.36	31.82	2,552,891	31.82
9/04/2025	30.87	31.25	30.57	31.23	2,173,149	31.23
9/03/2025	30.94	31.23	30.63	30.80	1,539,561	30.80
9/02/2025	30.80	31.11	30.61	31.03	2,155,033	31.03
8/29/2025	31.13	31.31	30.94	31.26	1,300,096	31.26
8/28/2025	31.53	31.55	30.82	30.96	1,482,293	30.96
8/27/2025	31.26	31.69	31.22	31.46	1,615,075	31.46
8/26/2025	31.38	31.64	31.35	31.45	1,814,371	31.45
8/25/2025	31.65	31.82	31.30	31.33	1,519,356	31.33
8/22/2025	30.97	32.26	30.84	31.82	3,850,407	31.82
8/21/2025	30.50	30.77	30.39	30.77	2,578,581	30.77
8/20/2025	30.96	31.11	30.48	30.72	2,448,432	30.72
8/19/2025	30.63	31.37	30.57	31.07	3,960,310	31.07
8/18/2025	30.35	30.84	30.25	30.49	4,206,679	30.49
8/15/2025	30.78	30.89	30.27	30.41	3,771,344	30.41
8/14/2025	30.39	30.94	30.39	30.62	4,307,436	30.62
8/13/2025	29.62	30.75	29.47	30.75	2,627,613	30.75
8/12/2025	28.34	29.52	28.34	29.47	3,201,691	29.47
8/11/2025	28.40	28.64	28.17	28.36	1,612,359	28.36
8/08/2025	28.53	28.59	28.23	28.39	1,811,626	28.39
8/07/2025	28.91	28.93	28.31	28.47	1,773,691	28.47
8/06/2025	28.77	28.80	28.34	28.47	3,113,557	28.47
8/05/2025	28.27	28.74	28.04	28.68	3,006,406	28.68
8/04/2025	27.96	28.21	27.64	28.08	3,060,812	28.08
8/01/2025	27.90	28.30	27.58	27.82	3,142,912	27.82
7/31/2025	28.51	28.66	28.10	28.32	4,135,130	28.32
7/30/2025	28.40	29.07	28.02	28.67	6,661,437	28.67
7/29/2025	29.28	29.39	28.68	28.70	3,725,123	28.70
7/28/2025	29.45	29.62	29.07	29.15	2,333,598	29.15
7/25/2025	29.61	29.61	29.29	29.53	2,006,356	29.53