NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.43	44.80	43.52	44.44	44.44	1.37%	566,206
Apr 27, 2026	44.50	44.72	43.82	43.84	43.84	-1.57%	851,075
Apr 24, 2026	45.30	45.65	44.46	44.54	44.54	-1.83%	1,168,768
Apr 23, 2026	45.30	45.87	45.16	45.37	45.37	-0.22%	579,804
Apr 22, 2026	45.65	45.65	45.19	45.47	45.47	0.40%	1,533,380
Apr 21, 2026	45.82	46.03	45.14	45.29	45.29	-1.14%	995,388
Apr 20, 2026	45.75	46.18	45.38	45.81	45.81	0.26%	681,923
Apr 17, 2026	45.99	46.29	45.47	45.69	45.69	0.29%	1,859,812
Apr 16, 2026	44.48	45.56	44.48	45.56	45.56	1.90%	487,121
Apr 15, 2026	44.17	44.80	44.17	44.71	44.71	0.77%	931,997
Apr 14, 2026	44.46	44.81	44.08	44.37	44.37	-0.20%	868,770
Apr 13, 2026	43.83	44.50	43.77	44.46	44.46	0.59%	593,811
Apr 10, 2026	44.13	44.34	43.79	44.20	44.20	0.11%	426,731
Apr 9, 2026	44.42	44.46	43.49	44.15	44.15	-0.70%	1,149,414
Apr 8, 2026	44.40	44.80	44.09	44.46	44.46	2.25%	984,070
Apr 7, 2026	43.55	44.13	43.38	43.48	43.48	-0.82%	786,862
Apr 6, 2026	43.61	43.88	43.45	43.84	43.84	0.32%	538,417
Apr 2, 2026	43.26	44.08	43.15	43.70	43.70	-0.18%	943,098
Apr 1, 2026	43.75	44.03	43.48	43.78	43.78	0.46%	903,069
Mar 31, 2026	42.95	43.67	42.85	43.58	43.58	2.28%	1,132,329
Mar 30, 2026	43.31	43.31	42.46	42.61	42.61	-0.72%	3,326,606
Mar 27, 2026	43.31	43.31	42.65	42.92	42.92	-1.29%	1,632,851
Mar 26, 2026	43.20	43.75	43.11	43.48	43.48	-0.59%	1,518,265
Mar 25, 2026	43.84	43.92	43.05	43.74	43.74	0.60%	672,722
Mar 24, 2026	43.08	43.88	42.66	43.48	43.48	0.30%	842,284
Mar 23, 2026	43.42	43.64	42.90	43.35	43.35	2.39%	809,623
Mar 20, 2026	42.95	42.95	42.10	42.34	42.34	-1.26%	1,678,751
Mar 19, 2026	42.27	43.09	42.03	42.88	42.88	0.97%	1,526,951
Mar 18, 2026	43.93	44.00	42.45	42.47	42.47	-3.32%	1,688,737
Mar 17, 2026	44.42	44.68	43.77	43.93	43.93	-0.30%	948,177
Mar 16, 2026	44.39	44.74	44.01	44.06	44.06	-0.02%	1,283,071
Mar 13, 2026	44.50	44.85	43.86	44.07	44.07	-0.54%	400,601
Mar 12, 2026	44.00	44.61	44.00	44.31	44.31	-0.31%	661,943
Mar 11, 2026	44.20	44.74	44.16	44.45	44.45	-0.25%	741,692
Mar 10, 2026	44.87	45.01	44.41	44.56	44.56	-1.18%	1,524,914
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