Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
77.58
-0.95 (-1.21%)
At close: Mar 6, 2026, 4:00 PM EST
76.07
-1.51 (-1.95%)
After-hours: Mar 6, 2026, 7:25 PM EST
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.70 | 77.91 | 75.86 | 77.58 | 77.58 | -1.21% | 298,041 |
| Mar 5, 2026 | 79.24 | 80.46 | 78.42 | 78.53 | 78.53 | -1.84% | 359,050 |
| Mar 4, 2026 | 79.69 | 80.43 | 78.80 | 80.00 | 80.00 | 1.41% | 229,297 |
| Mar 3, 2026 | 78.75 | 80.51 | 77.51 | 78.89 | 78.89 | -1.82% | 426,585 |
| Mar 2, 2026 | 78.85 | 81.78 | 78.85 | 80.35 | 80.35 | 0.44% | 262,354 |
| Feb 27, 2026 | 82.47 | 83.72 | 77.28 | 80.00 | 80.00 | -3.67% | 490,634 |
| Feb 26, 2026 | 82.95 | 84.46 | 82.45 | 83.05 | 83.05 | 0.46% | 204,992 |
| Feb 25, 2026 | 81.30 | 82.90 | 80.35 | 82.67 | 82.67 | 2.44% | 212,000 |
| Feb 24, 2026 | 79.71 | 81.63 | 78.84 | 80.70 | 80.70 | 1.51% | 278,789 |
| Feb 23, 2026 | 81.13 | 81.14 | 79.07 | 79.50 | 79.50 | -2.14% | 357,192 |
| Feb 20, 2026 | 81.04 | 82.21 | 80.75 | 81.24 | 81.24 | 0.20% | 336,626 |
| Feb 19, 2026 | 80.19 | 81.73 | 79.74 | 81.08 | 81.08 | 0.48% | 205,306 |
| Feb 18, 2026 | 81.92 | 83.57 | 79.48 | 80.69 | 80.69 | -2.29% | 262,455 |
| Feb 17, 2026 | 80.50 | 84.42 | 80.39 | 82.58 | 82.58 | 2.84% | 639,413 |
| Feb 13, 2026 | 78.23 | 81.36 | 76.25 | 80.30 | 80.30 | 6.23% | 462,113 |
| Feb 12, 2026 | 74.53 | 78.54 | 70.68 | 75.59 | 75.59 | 4.46% | 631,428 |
| Feb 11, 2026 | 72.73 | 73.51 | 70.51 | 72.36 | 72.36 | 0.42% | 521,188 |
| Feb 10, 2026 | 71.29 | 72.70 | 70.59 | 72.06 | 72.06 | 1.54% | 267,386 |
| Feb 9, 2026 | 71.88 | 72.60 | 70.66 | 70.97 | 70.97 | -1.17% | 231,639 |
| Feb 6, 2026 | 70.00 | 72.25 | 70.00 | 71.81 | 71.81 | 3.55% | 343,185 |
| Feb 5, 2026 | 68.34 | 70.46 | 68.25 | 69.35 | 69.35 | 0.32% | 312,991 |
| Feb 4, 2026 | 71.20 | 71.52 | 68.84 | 69.13 | 69.13 | -2.62% | 298,675 |
| Feb 3, 2026 | 71.75 | 72.15 | 70.05 | 70.99 | 70.99 | -0.10% | 270,152 |
| Feb 2, 2026 | 69.36 | 71.79 | 69.36 | 71.06 | 71.06 | 2.97% | 368,594 |
| Jan 30, 2026 | 69.00 | 70.25 | 68.35 | 69.01 | 69.01 | -0.49% | 220,222 |
| Jan 29, 2026 | 69.85 | 70.27 | 68.55 | 69.35 | 69.35 | -0.14% | 186,622 |
| Jan 28, 2026 | 68.26 | 69.66 | 66.94 | 69.45 | 69.45 | 2.13% | 263,743 |
| Jan 27, 2026 | 69.35 | 69.85 | 67.98 | 68.00 | 68.00 | -1.48% | 132,308 |
| Jan 26, 2026 | 70.01 | 72.08 | 68.54 | 69.02 | 69.02 | -1.41% | 259,750 |
| Jan 23, 2026 | 72.25 | 72.53 | 68.87 | 70.01 | 70.01 | -2.67% | 249,262 |
| Jan 22, 2026 | 69.72 | 72.28 | 69.72 | 71.93 | 71.93 | 3.07% | 347,796 |
| Jan 21, 2026 | 69.16 | 71.00 | 68.45 | 69.79 | 69.79 | 1.72% | 208,737 |
| Jan 20, 2026 | 69.06 | 69.79 | 68.36 | 68.61 | 68.61 | -1.86% | 228,942 |
| Jan 16, 2026 | 70.19 | 70.47 | 68.97 | 69.91 | 69.91 | -0.40% | 138,702 |
| Jan 15, 2026 | 70.15 | 71.17 | 69.65 | 70.19 | 70.19 | 0.78% | 168,833 |
| Jan 14, 2026 | 70.25 | 72.30 | 68.32 | 69.65 | 69.65 | -0.88% | 178,265 |
| Jan 13, 2026 | 69.04 | 70.35 | 68.75 | 70.27 | 70.27 | 2.34% | 378,415 |
| Jan 12, 2026 | 66.71 | 68.82 | 65.96 | 68.66 | 68.66 | 1.87% | 138,475 |
| Jan 9, 2026 | 67.92 | 68.26 | 67.12 | 67.40 | 67.40 | -0.88% | 242,199 |
| Jan 8, 2026 | 66.52 | 68.48 | 64.93 | 68.00 | 68.00 | 1.42% | 178,762 |
| Jan 7, 2026 | 66.88 | 67.57 | 65.82 | 67.05 | 67.05 | 0.43% | 127,201 |
| Jan 6, 2026 | 64.91 | 66.87 | 63.96 | 66.76 | 66.76 | 2.16% | 137,101 |
| Jan 5, 2026 | 64.00 | 65.65 | 64.00 | 65.35 | 65.35 | 2.17% | 166,123 |
| Jan 2, 2026 | 68.64 | 68.88 | 63.70 | 63.96 | 63.96 | -5.79% | 339,590 |
| Dec 31, 2025 | 68.64 | 68.91 | 67.55 | 67.89 | 67.89 | -1.08% | 185,188 |
| Dec 30, 2025 | 69.40 | 69.94 | 68.62 | 68.63 | 68.63 | -0.77% | 187,167 |
| Dec 29, 2025 | 68.93 | 69.56 | 67.63 | 69.16 | 69.16 | -0.19% | 234,810 |
| Dec 26, 2025 | 68.58 | 69.31 | 68.58 | 69.29 | 69.29 | 0.73% | 159,829 |
| Dec 24, 2025 | 68.34 | 69.65 | 68.34 | 68.79 | 68.79 | 0.66% | 81,581 |
| Dec 23, 2025 | 68.01 | 68.63 | 67.10 | 68.34 | 68.34 | 0.43% | 155,345 |
| Dec 22, 2025 | 68.52 | 69.23 | 67.79 | 68.05 | 68.05 | -0.76% | 266,564 |
| Dec 19, 2025 | 67.24 | 68.57 | 67.21 | 68.57 | 68.57 | 1.92% | 455,404 |
| Dec 18, 2025 | 67.32 | 68.25 | 67.24 | 67.28 | 67.28 | 0.69% | 158,717 |
| Dec 17, 2025 | 67.14 | 68.06 | 66.56 | 66.82 | 66.82 | -0.30% | 156,509 |
| Dec 16, 2025 | 66.79 | 68.06 | 66.07 | 67.02 | 67.02 | 0.34% | 176,490 |
| Dec 15, 2025 | 68.15 | 68.50 | 66.53 | 66.79 | 66.79 | -1.32% | 167,563 |
| Dec 12, 2025 | 67.57 | 67.79 | 66.57 | 67.68 | 67.68 | 0.04% | 192,457 |
| Dec 11, 2025 | 67.13 | 68.59 | 66.70 | 67.65 | 67.65 | 0.80% | 170,507 |
| Dec 10, 2025 | 66.74 | 67.63 | 65.18 | 67.11 | 67.11 | 2.30% | 300,261 |
| Dec 9, 2025 | 65.32 | 67.02 | 65.24 | 65.60 | 65.60 | 0.34% | 570,050 |
| Dec 8, 2025 | 65.64 | 66.20 | 65.00 | 65.38 | 65.38 | 0.08% | 240,804 |
| Dec 5, 2025 | 64.64 | 65.35 | 64.23 | 65.33 | 65.33 | 0.97% | 168,442 |
| Dec 4, 2025 | 66.69 | 67.00 | 64.46 | 64.70 | 64.70 | -2.98% | 471,999 |
| Dec 3, 2025 | 65.99 | 66.69 | 65.20 | 66.69 | 66.69 | 1.63% | 162,340 |
| Dec 2, 2025 | 65.00 | 66.18 | 64.35 | 65.62 | 65.62 | 0.97% | 163,737 |
| Dec 1, 2025 | 64.03 | 65.06 | 63.97 | 64.99 | 64.99 | 0.73% | 129,941 |
| Nov 28, 2025 | 65.08 | 65.26 | 64.28 | 64.52 | 64.52 | -0.22% | 70,861 |
| Nov 26, 2025 | 63.78 | 65.37 | 63.78 | 64.66 | 64.66 | 1.03% | 192,923 |
| Nov 25, 2025 | 63.25 | 64.67 | 63.15 | 64.00 | 64.00 | 1.03% | 175,947 |
| Nov 24, 2025 | 62.00 | 63.49 | 61.76 | 63.35 | 63.35 | 2.67% | 173,510 |
| Nov 21, 2025 | 60.06 | 62.32 | 60.06 | 61.70 | 61.70 | 2.82% | 153,512 |
| Nov 20, 2025 | 62.63 | 63.68 | 59.76 | 60.01 | 60.01 | -3.46% | 171,276 |
| Nov 19, 2025 | 61.71 | 64.40 | 61.55 | 62.16 | 62.16 | 0.91% | 198,015 |
| Nov 18, 2025 | 61.47 | 62.60 | 60.04 | 61.60 | 61.60 | 0.20% | 152,584 |
| Nov 17, 2025 | 65.00 | 65.39 | 61.42 | 61.48 | 61.48 | -5.55% | 180,466 |
| Nov 14, 2025 | 64.34 | 65.44 | 64.02 | 65.09 | 65.09 | -0.31% | 127,372 |
| Nov 13, 2025 | 65.18 | 65.41 | 64.41 | 65.29 | 65.29 | 0.17% | 166,184 |
| Nov 12, 2025 | 65.25 | 65.75 | 64.74 | 65.18 | 65.18 | -0.11% | 144,530 |
| Nov 11, 2025 | 64.75 | 65.34 | 64.26 | 65.25 | 65.25 | 0.38% | 197,382 |
| Nov 10, 2025 | 65.20 | 66.00 | 64.54 | 65.00 | 65.00 | 0.78% | 202,830 |
| Nov 7, 2025 | 65.38 | 65.38 | 63.50 | 64.50 | 64.50 | -1.68% | 190,942 |
| Nov 6, 2025 | 63.24 | 66.28 | 63.01 | 65.60 | 65.60 | 3.73% | 348,897 |
| Nov 5, 2025 | 59.87 | 63.93 | 57.30 | 63.24 | 63.24 | 12.45% | 848,433 |
| Nov 4, 2025 | 57.79 | 58.55 | 54.48 | 56.24 | 56.24 | -4.44% | 357,297 |
| Nov 3, 2025 | 58.99 | 60.03 | 58.36 | 58.85 | 58.85 | -0.51% | 189,788 |
| Oct 31, 2025 | 57.76 | 59.20 | 57.67 | 59.15 | 59.15 | 2.87% | 253,026 |
| Oct 30, 2025 | 57.01 | 58.55 | 57.01 | 57.50 | 57.50 | 0.14% | 117,414 |
| Oct 29, 2025 | 57.93 | 59.14 | 56.94 | 57.42 | 57.42 | -1.59% | 171,814 |
| Oct 28, 2025 | 58.49 | 58.84 | 58.01 | 58.35 | 58.35 | -0.60% | 114,737 |
| Oct 27, 2025 | 59.20 | 59.59 | 58.34 | 58.70 | 58.70 | -0.05% | 104,976 |
| Oct 24, 2025 | 58.73 | 59.10 | 58.21 | 58.73 | 58.73 | 1.57% | 142,214 |
| Oct 23, 2025 | 56.53 | 58.27 | 56.53 | 57.82 | 57.82 | 2.03% | 147,755 |
| Oct 22, 2025 | 57.11 | 57.62 | 56.54 | 56.67 | 56.67 | -0.81% | 123,781 |
| Oct 21, 2025 | 57.33 | 57.80 | 56.95 | 57.13 | 57.13 | -0.49% | 110,367 |
| Oct 20, 2025 | 56.47 | 57.51 | 56.20 | 57.41 | 57.41 | 2.54% | 180,903 |
| Oct 17, 2025 | 56.39 | 57.92 | 55.99 | 55.99 | 55.99 | -1.43% | 132,938 |
| Oct 16, 2025 | 58.00 | 58.17 | 56.52 | 56.80 | 56.80 | -1.93% | 138,917 |
| Oct 15, 2025 | 57.91 | 58.43 | 57.10 | 57.92 | 57.92 | 1.26% | 172,055 |
| Oct 14, 2025 | 56.32 | 57.93 | 56.24 | 57.20 | 57.20 | 0.21% | 224,502 |
| Oct 13, 2025 | 55.69 | 57.17 | 55.69 | 57.08 | 57.08 | 3.97% | 154,962 |