AXTA: Axalta Coating Systems Ltd.

As of Friday, December 12th, 2025

$ 31.19

+0.59 +1.93%

Open: 31.10
High: 31.41
Low: 30.55
Volume: 3,566,428
Previous Close on Thursday, December 11th, 2025

$ 30.60

+1.40 +4.79%

Open: 29.63
High: 30.67
Low: 29.48
Volume: 4,579,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 31.10 31.41 30.55 31.19 3,566,428 +0.59 +1.93
2025-12-11 29.63 30.67 29.48 30.60 4,579,544 +1.40 +4.79
2025-12-10 28.45 29.22 28.09 29.20 6,518,842 +0.76 +2.67
2025-12-09 28.37 28.80 28.33 28.44 5,089,107 +0.21 +0.74
2025-12-08 29.03 29.19 28.14 28.23 3,574,045 -0.85 -2.92
2025-12-05 29.40 29.90 29.01 29.08 5,185,372 -0.18 -0.62
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
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 31.41
On 2025-12-12		 28.09
On 2025-12-10		 2.11 7.26 29.19
On 2025-12-08		 28.33
On 2025-12-09		 -2.95 29.53
10D 31.41
On 2025-12-12		 28.09
On 2025-12-10		 1.06 3.52 30.72
On 2025-12-01		 28.09
On 2025-12-10		 -8.56 29.60
20D 31.41
On 2025-12-12		 27.79
On 2025-11-19		 1.52 5.12 30.72
On 2025-12-01		 28.09
On 2025-12-10		 -8.56 29.35
WTD 31.41
On 2025-12-12		 28.09
On 2025-12-10		 2.11 7.26 29.19
On 2025-12-08		 28.33
On 2025-12-09		 -2.95 29.53
MTD 31.41
On 2025-12-12		 28.09
On 2025-12-10		 1.06 3.52 30.72
On 2025-12-01		 28.09
On 2025-12-10		 -8.56 29.60
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AXTA

Axalta Coating Systems Ltd.

31.19 +0.59 +1.93 3,566,428