NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.56	45.50	44.08	45.09	45.09	-0.81%	2,305,801
Mar 6, 2026	45.52	46.40	45.38	45.46	45.46	-1.90%	1,866,754
Mar 5, 2026	47.54	47.81	46.31	46.34	46.34	-1.91%	1,610,661
Mar 4, 2026	48.00	48.50	47.05	47.24	47.24	-1.71%	1,823,316
Mar 3, 2026	46.33	48.25	45.56	48.06	48.06	-0.15%	2,407,723
Mar 2, 2026	43.33	48.40	43.18	48.13	48.13	8.69%	2,751,979
Feb 27, 2026	45.57	46.55	43.70	44.28	44.28	5.76%	8,175,584
Feb 26, 2026	41.03	42.04	40.51	41.87	41.87	3.20%	403,400
Feb 25, 2026	40.79	40.79	39.93	40.57	40.57	0.20%	305,810
Feb 24, 2026	40.38	40.94	40.14	40.49	40.49	1.23%	272,384
Feb 23, 2026	41.97	41.97	39.66	40.00	40.00	-5.12%	399,159
Feb 20, 2026	42.20	42.63	41.83	42.16	42.16	-0.17%	865,359
Feb 19, 2026	41.32	42.37	41.32	42.23	42.23	0.76%	386,691
Feb 18, 2026	42.25	43.18	41.24	41.91	41.91	-1.11%	727,165
Feb 17, 2026	42.34	43.43	42.16	42.38	42.38	0.33%	875,890
Feb 13, 2026	41.73	43.27	40.92	42.24	42.24	2.33%	632,753
Feb 12, 2026	41.46	42.00	40.39	41.28	41.28	0.07%	447,773
Feb 11, 2026	41.59	42.15	40.41	41.25	41.25	0.07%	616,292
Feb 10, 2026	39.85	41.43	39.70	41.22	41.22	2.69%	483,557
Feb 9, 2026	40.16	40.67	39.80	40.14	40.14	-0.07%	287,302
Feb 6, 2026	38.68	40.41	38.68	40.17	40.17	4.91%	353,295
Feb 5, 2026	38.36	39.11	37.90	38.29	38.29	-0.39%	321,337
Feb 4, 2026	38.18	39.19	37.83	38.44	38.44	1.00%	404,731
Feb 3, 2026	39.06	39.41	37.80	38.06	38.06	-2.54%	383,938
Feb 2, 2026	37.26	39.51	37.26	39.05	39.05	4.69%	377,149
Jan 30, 2026	37.78	37.87	36.94	37.30	37.30	0.19%	362,488
Jan 29, 2026	36.50	37.24	36.25	37.23	37.23	2.70%	284,037
Jan 28, 2026	36.32	36.69	36.16	36.25	36.25	-0.11%	270,715
Jan 27, 2026	37.34	37.42	35.94	36.29	36.29	-3.05%	318,574
Jan 26, 2026	37.64	38.01	37.34	37.43	37.43	-0.53%	218,046
Jan 23, 2026	38.29	38.77	37.55	37.63	37.63	-2.29%	409,773
Jan 22, 2026	38.28	39.15	38.06	38.51	38.51	1.82%	251,059
Jan 21, 2026	37.55	38.25	36.35	37.82	37.82	1.72%	764,160
Jan 20, 2026	39.18	39.44	37.14	37.18	37.18	-6.89%	296,168
Jan 16, 2026	40.53	40.72	39.89	39.93	39.93	-1.94%	474,041
Jan 15, 2026	39.99	41.01	39.97	40.72	40.72	2.44%	311,560
Jan 14, 2026	39.17	39.79	39.17	39.75	39.75	0.73%	225,021
Jan 13, 2026	39.90	40.41	39.16	39.46	39.46	-1.62%	334,939
Jan 12, 2026	40.39	40.39	39.08	40.11	40.11	-1.50%	294,966
Jan 9, 2026	40.56	41.06	40.36	40.72	40.72	0.49%	368,305
Jan 8, 2026	38.12	40.67	38.12	40.52	40.52	5.60%	508,227
Jan 7, 2026	38.08	38.46	37.76	38.37	38.37	0.08%	228,213
Jan 6, 2026	37.51	38.35	37.23	38.34	38.34	1.21%	288,841
Jan 5, 2026	36.97	38.25	36.97	37.88	37.88	1.75%	285,559
Jan 2, 2026	37.96	38.16	36.63	37.23	37.23	-2.31%	445,926
Dec 31, 2025	38.76	39.22	37.99	38.11	38.11	-1.65%	234,453
Dec 30, 2025	38.88	39.12	38.66	38.75	38.75	-0.44%	329,111
Dec 29, 2025	38.76	39.18	38.53	38.92	38.92	-0.21%	184,296
Dec 26, 2025	38.60	39.18	38.41	39.00	39.00	1.04%	214,192
Dec 24, 2025	38.73	38.85	38.54	38.60	38.60	0.03%	123,702
Dec 23, 2025	38.45	38.73	38.20	38.59	38.59	-	367,670
Dec 22, 2025	38.98	39.43	38.34	38.59	38.59	-0.85%	299,877
Dec 19, 2025	38.93	39.48	38.79	38.92	38.92	-0.28%	1,089,213
Dec 18, 2025	39.03	39.49	38.82	39.03	39.03	1.01%	470,316
Dec 17, 2025	38.56	39.13	38.39	38.64	38.64	0.10%	476,032
Dec 16, 2025	38.46	38.70	38.20	38.60	38.60	0.42%	470,747
Dec 15, 2025	38.92	38.98	38.16	38.44	38.44	-0.70%	403,760
Dec 12, 2025	39.10	39.35	38.42	38.71	38.71	-1.07%	484,945
Dec 11, 2025	38.22	39.19	38.07	39.13	39.13	3.25%	511,003
Dec 10, 2025	37.07	38.44	37.07	37.90	37.90	2.10%	452,141
Dec 9, 2025	36.51	37.52	36.51	37.12	37.12	1.42%	281,115
Dec 8, 2025	37.15	37.38	36.12	36.60	36.60	-0.81%	358,582
Dec 5, 2025	37.20	37.61	36.84	36.90	36.90	-0.73%	315,423
Dec 4, 2025	37.27	37.50	36.90	37.17	37.17	-0.69%	315,613
Dec 3, 2025	36.78	37.75	36.75	37.43	37.43	2.69%	489,045
Dec 2, 2025	37.14	37.14	36.36	36.45	36.45	-1.33%	274,500
Dec 1, 2025	36.79	37.24	36.64	36.94	36.94	-0.35%	485,001
Nov 28, 2025	36.96	37.38	36.91	37.07	37.07	0.41%	162,168
Nov 26, 2025	36.77	37.50	36.77	36.92	36.92	0.08%	593,631
Nov 25, 2025	35.96	37.13	35.96	36.89	36.89	2.73%	617,675
Nov 24, 2025	34.99	36.37	34.99	35.91	35.91	0.84%	374,045
Nov 21, 2025	34.77	36.14	34.32	35.61	35.61	2.50%	540,934
Nov 20, 2025	35.88	36.40	34.63	34.74	34.74	-1.70%	701,986
Nov 19, 2025	34.15	35.47	34.10	35.34	35.34	3.55%	566,941
Nov 18, 2025	34.17	34.62	33.31	34.13	34.13	-0.76%	382,647
Nov 17, 2025	35.14	35.69	34.09	34.39	34.39	-2.69%	363,388
Nov 14, 2025	36.13	36.83	34.44	35.34	35.34	-3.36%	790,186
Nov 13, 2025	36.10	37.00	36.10	36.57	36.57	0.44%	701,726
Nov 12, 2025	35.85	37.03	35.85	36.41	36.41	1.65%	536,458
Nov 11, 2025	35.75	36.34	35.56	35.82	35.82	-0.17%	342,676
Nov 10, 2025	36.37	37.00	35.32	35.88	35.88	0.73%	542,090
Nov 7, 2025	35.14	35.67	34.18	35.62	35.62	1.80%	931,649
Nov 6, 2025	34.43	37.41	34.43	34.99	34.99	-7.48%	801,900
Nov 5, 2025	36.69	38.25	35.99	37.82	37.82	3.08%	862,592
Nov 4, 2025	35.62	37.50	35.19	36.69	36.69	1.35%	394,369
Nov 3, 2025	36.92	36.92	36.06	36.20	36.20	-1.90%	425,717
Oct 31, 2025	36.77	37.15	36.01	36.90	36.90	0.71%	488,203
Oct 30, 2025	36.49	37.34	36.36	36.64	36.64	-0.79%	360,917
Oct 29, 2025	38.00	38.15	36.75	36.93	36.93	-2.76%	395,168
Oct 28, 2025	38.68	38.68	37.72	37.98	37.98	-0.39%	256,351
Oct 27, 2025	38.31	38.49	37.56	38.13	38.13	0.03%	193,512
Oct 24, 2025	38.89	38.94	38.06	38.12	38.12	-0.57%	217,542
Oct 23, 2025	37.77	39.07	37.77	38.34	38.34	1.00%	284,965
Oct 22, 2025	37.92	38.04	37.25	37.96	37.96	0.05%	317,182
Oct 21, 2025	37.99	38.60	37.78	37.94	37.94	0.08%	212,159
Oct 20, 2025	37.39	38.00	37.22	37.91	37.91	2.38%	241,700
Oct 17, 2025	36.66	37.26	36.64	37.03	37.03	0.52%	276,357
Oct 16, 2025	37.78	38.02	36.80	36.84	36.84	-3.26%	234,682
Oct 15, 2025	38.10	38.39	37.80	38.08	38.08	0.90%	168,521
Oct 14, 2025	36.87	37.86	34.98	37.74	37.74	-0.05%	668,205