Axalta Coating Systems Ltd. (AXTA) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
AXTA Historical Performance
Short-Term Returns
AXTA Stock Price Trajectory (2014–2026)
As of May 6, 2026, Axalta Coating Systems Ltd. (AXTA) trades at $28.55, representing a -14.2% return over the past year. The stock has delivered a -14.8% total return over five years (-3.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $41.66 on November 25, 2024. From this peak, AXTA has corrected -31.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SHW (-8.2% 1Y), PPG (+2.7% 1Y), and RPM (-5.8% 1Y), AXTA has underperformed the peer group average. Compare AXTA vs SHW →
AXTA Historical Price Data (2014–2026)
Showing 30 of 2,887 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 29.18 | 29.76 | 28.42 | 28.55 | 4.05M | +5.12% |
| 2026-05-05 | 27.20 | 27.82 | 27.09 | 27.16 | 2.88M | +1.76% |
| 2026-05-04 | 27.87 | 28.06 | 26.36 | 26.69 | 2.44M | -3.75% |
| 2026-05-01 | 28.60 | 28.73 | 27.61 | 27.73 | 1.55M | -2.50% |
| 2026-04-30 | 28.08 | 28.91 | 28.08 | 28.44 | 2.06M | +0.82% |
| 2026-04-29 | 28.66 | 28.72 | 28.14 | 28.21 | 1.67M | -1.19% |
| 2026-04-28 | 29.43 | 29.50 | 28.32 | 28.55 | 1.47M | -2.99% |
| 2026-04-27 | 29.61 | 29.84 | 29.41 | 29.43 | 1.31M | -0.81% |
| 2026-04-24 | 29.72 | 29.80 | 29.35 | 29.67 | 1.27M | +1.12% |
| 2026-04-23 | 29.84 | 29.95 | 29.17 | 29.34 | 1.24M | -2.13% |
| 2026-04-22 | 29.90 | 30.31 | 29.65 | 29.98 | 2.61M | +3.06% |
| 2026-04-21 | 29.52 | 29.67 | 28.98 | 29.09 | 2.01M | -1.99% |
| 2026-04-20 | 29.61 | 29.96 | 29.50 | 29.68 | 2.11M | -1.07% |
| 2026-04-17 | 29.37 | 31.23 | 29.37 | 30.00 | 3.72M | +4.38% |
| 2026-04-16 | 29.02 | 29.56 | 28.43 | 28.74 | 2.45M | +2.31% |
| 2026-04-15 | 28.67 | 28.67 | 27.94 | 28.09 | 1.31M | -2.33% |
| 2026-04-14 | 28.86 | 29.12 | 28.71 | 28.76 | 1.20M | +0.49% |
| 2026-04-13 | 28.47 | 28.66 | 28.01 | 28.62 | 1.27M | -0.80% |
| 2026-04-10 | 28.74 | 29.42 | 28.68 | 28.85 | 2.37M | +1.23% |
| 2026-04-09 | 28.35 | 28.55 | 28.11 | 28.50 | 1.85M | -0.56% |
| 2026-04-08 | 29.01 | 29.18 | 28.34 | 28.66 | 3.86M | +9.68% |
| 2026-04-07 | 26.59 | 26.63 | 26.07 | 26.13 | 1.85M | -0.99% |
| 2026-04-06 | 26.76 | 26.80 | 26.17 | 26.39 | 1.50M | -1.60% |
| 2026-04-02 | 26.82 | 27.44 | 26.39 | 26.82 | 2.56M | -3.04% |
| 2026-04-01 | 28.31 | 28.73 | 27.63 | 27.66 | 2.60M | -0.14% |
| 2026-03-31 | 27.02 | 27.89 | 26.94 | 27.70 | 2.08M | +3.78% |
| 2026-03-30 | 27.15 | 27.25 | 26.68 | 26.69 | 1.66M | -0.60% |
| 2026-03-27 | 27.21 | 27.24 | 26.63 | 26.85 | 2.91M | -1.86% |
| 2026-03-26 | 27.17 | 27.70 | 27.10 | 27.36 | 2.26M | -1.08% |
| 2026-03-25 | 27.41 | 27.69 | 26.95 | 27.66 | 2.26M | +2.75% |
See AXTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AXTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AXTA vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonAXTA — Frequently Asked Questions
Quick answers to the most common questions about buying AXTA stock.
How has AXTA stock performed recently?
AXTA declined -14.2% over the past year, below its 5-year annualized CAGR of -3.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AXTA's all-time high price?
Axalta Coating Systems Ltd. reached $41.66 on 2024-11-25. The 52-week high is $35.72. Current 1-year return of -14.2% places the stock further from historical peaks.
Where can I download AXTA historical price data?
This page provides AXTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.