AXTA: Axalta Coating Systems Ltd.

As of Thursday, December 4th, 2025

$ 29.26

-0.74 -2.47%

Open: 30.11
High: 30.34
Low: 29.02
Volume: 5,174,386
Previous Close on Wednesday, December 3rd, 2025

$ 30.00

-0.05 -0.17%

Open: 30.01
High: 30.52
Low: 29.85
Volume: 2,660,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 30.11 30.34 29.02 29.26 5,174,386 -0.74 -2.47
2025-12-03 30.01 30.52 29.85 30.00 2,660,455 -0.05 -0.17
2025-12-02 30.15 30.33 29.90 30.05 1,860,515 +0.08 +0.27
2025-12-01 30.21 30.72 29.85 29.97 2,382,584 -0.16 -0.53
2025-11-28 29.92 30.48 29.89 30.13 1,371,957 +0.37 +1.24
2025-11-26 29.75 30.29 29.75 29.76 2,690,926 +0.01 +0.03
2025-11-25 29.79 29.95 29.30 29.75 3,415,881 +0.16 +0.54
2025-11-24 30.08 30.16 29.53 29.59 3,016,168 -0.57 -1.89
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 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -0.50 -1.68 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -5.53 29.88
10D 30.72
On 2025-12-01		 28.28
On 2025-11-20		 1.46 5.25 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -5.53 29.74
20D 30.72
On 2025-12-01		 27.79
On 2025-11-19		 1.34 4.80 29.85
On 2025-11-12		 27.79
On 2025-11-19		 -6.90 29.21
WTD 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -0.87 -2.89 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -5.53 29.82
MTD 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -0.87 -2.89 30.72
On 2025-12-01		 29.02
On 2025-12-04		 -5.53 29.82
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AXTA

Axalta Coating Systems Ltd.

29.26 -0.74 -2.47 5,174,386