Axalta Coating Systems Ltd. Common Shares (AXTA)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	33.05	33.88	33.05	33.82	1,564,465	33.82
4/01/2025	33.02	33.40	32.79	33.38	1,733,882	33.38
3/31/2025	32.45	33.45	32.13	33.17	1,985,231	33.17
3/28/2025	33.09	33.28	32.60	32.86	1,723,002	32.86
3/27/2025	33.48	33.80	32.59	33.11	3,686,186	33.11
3/26/2025	34.20	34.61	34.06	34.18	1,837,774	34.18
3/25/2025	34.66	34.95	34.00	34.18	1,411,706	34.18
3/24/2025	34.44	34.94	34.02	34.73	1,630,148	34.73
3/21/2025	33.49	33.92	33.30	33.81	1,591,672	33.81
3/20/2025	34.20	34.55	34.00	34.05	1,235,862	34.05
3/19/2025	34.49	34.64	33.99	34.46	1,695,651	34.46
3/18/2025	34.97	34.97	34.38	34.39	1,875,733	34.39
3/17/2025	34.31	35.31	34.28	35.06	1,924,935	35.06
3/14/2025	34.00	34.53	33.94	34.42	2,891,534	34.42
3/13/2025	33.89	34.25	33.17	33.44	1,201,748	33.44
3/12/2025	34.21	34.35	33.71	33.88	2,445,321	33.88
3/11/2025	33.70	34.38	33.36	33.96	2,090,115	33.96
3/10/2025	34.60	34.63	33.46	33.61	3,180,710	33.61
3/07/2025	35.23	35.42	34.30	34.93	1,873,191	34.93
3/06/2025	35.07	35.96	35.05	35.42	2,004,768	35.42
3/05/2025	34.46	35.60	34.30	35.34	2,215,253	35.34
3/04/2025	34.76	34.95	33.90	34.29	2,409,834	34.29
3/03/2025	36.64	36.82	34.95	35.10	1,810,198	35.10
2/28/2025	35.89	36.31	35.72	36.21	2,418,023	36.21
2/27/2025	36.49	36.85	35.76	35.81	2,441,628	35.81
2/26/2025	36.71	37.05	36.51	36.68	1,437,735	36.68
2/25/2025	36.47	37.16	36.39	36.63	2,014,429	36.63
2/24/2025	36.27	36.66	36.06	36.31	1,934,873	36.31
2/21/2025	37.34	37.50	35.58	36.03	2,300,344	36.03
2/20/2025	36.82	37.23	36.81	37.14	1,506,858	37.14
2/19/2025	36.70	37.09	36.40	36.92	1,566,598	36.92
2/18/2025	37.17	37.50	37.03	37.23	1,146,770	37.23
2/14/2025	37.55	37.72	37.05	37.17	1,648,918	37.17
2/13/2025	37.37	37.51	37.08	37.45	1,605,810	37.45
2/12/2025	37.04	37.29	36.59	37.01	5,812,766	37.01
2/11/2025	37.56	37.93	37.45	37.66	1,434,094	37.66
2/10/2025	37.71	37.71	37.15	37.56	1,452,166	37.56
2/07/2025	38.10	38.17	37.15	37.22	1,971,218	37.22
2/06/2025	38.09	38.30	37.35	38.05	2,262,304	38.05
2/05/2025	38.19	38.37	37.52	37.80	3,321,810	37.80
2/04/2025	36.75	38.30	36.75	38.01	4,803,480	38.01
2/03/2025	35.18	35.49	34.25	35.11	3,375,494	35.11
1/31/2025	36.40	36.45	35.65	35.94	2,833,422	35.94
1/30/2025	37.06	37.29	36.72	36.87	2,224,861	36.87
1/29/2025	36.98	37.54	36.85	37.06	1,324,550	37.06
1/28/2025	37.12	37.42	36.93	36.96	1,312,033	36.96
1/27/2025	36.76	37.29	36.60	37.18	1,802,924	37.18
1/24/2025	36.87	37.02	36.70	36.76	1,281,953	36.76
1/23/2025	36.49	36.90	36.25	36.88	1,209,104	36.88
1/22/2025	36.88	36.88	36.42	36.54	1,228,113	36.54
1/21/2025	36.58	36.98	36.51	36.98	1,445,956	36.98
1/17/2025	36.35	36.43	36.09	36.28	1,401,029	36.28
1/16/2025	35.38	35.74	35.13	35.66	1,293,526	35.66
1/15/2025	35.04	35.59	35.04	35.39	1,505,155	35.39
1/14/2025	34.54	34.78	34.38	34.69	1,058,828	34.69
1/13/2025	33.55	34.27	33.46	34.23	1,203,576	34.23
1/10/2025	33.62	33.99	33.40	33.74	1,444,388	33.74
1/08/2025	34.04	34.43	33.78	34.30	1,587,347	34.30
1/07/2025	34.42	34.76	33.98	34.21	1,920,246	34.21
1/06/2025	34.15	34.62	34.14	34.57	2,210,252	34.57
1/03/2025	33.60	33.93	33.40	33.85	1,651,740	33.85