AXTA: Axalta Coating Systems Ltd.

As of Friday, August 22nd, 2025

$ 31.82

+1.05 +3.41%

Open: 30.97
High: 32.26
Low: 30.84
Volume: 3,806,991
Previous Close on Thursday, August 21st, 2025

$ 30.77

+0.05 +0.16%

Open: 30.50
High: 30.77
Low: 30.39
Volume: 2,578,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 30.97 32.26 30.84 31.82 3,806,991 +1.05 +3.41
2025-08-21 30.50 30.77 30.39 30.77 2,578,581 +0.05 +0.16
2025-08-20 30.96 31.11 30.48 30.72 2,448,412 -0.35 -1.13
2025-08-19 30.63 31.37 30.57 31.07 3,810,310 +0.58 +1.90
2025-08-18 30.35 30.84 30.26 30.49 4,153,238 +0.08 +0.26
2025-08-15 30.78 30.89 30.27 30.41 3,522,751 -0.21 -0.69
2025-08-14 30.39 30.94 30.39 30.62 4,307,377 -0.13 -0.42
2025-08-13 29.62 30.75 29.47 30.75 2,560,721 +1.28 +4.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.26
On 2025-08-22		 30.26
On 2025-08-18		 1.41 4.64 31.37
On 2025-08-19		 30.39
On 2025-08-21		 -3.12 30.97
10D 32.26
On 2025-08-22		 28.17
On 2025-08-11		 3.43 12.08 31.37
On 2025-08-19		 30.39
On 2025-08-21		 -3.12 30.45
20D 32.26
On 2025-08-22		 27.58
On 2025-08-01		 2.29 7.75 29.62
On 2025-07-28		 27.58
On 2025-08-01		 -6.89 29.46
WTD 32.26
On 2025-08-22		 30.26
On 2025-08-18		 1.41 4.64 31.37
On 2025-08-19		 30.39
On 2025-08-21		 -3.12 30.97
MTD 32.26
On 2025-08-22		 27.58
On 2025-08-01		 3.50 12.36 31.37
On 2025-08-19		 30.39
On 2025-08-21		 -3.12 29.65
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

358.13 +20.55 +6.09 17,047,345
AXTA

Axalta Coating Systems Ltd.

31.82 +1.05 +3.41 3,806,991