NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.53	43.53	42.93	43.23	43.23	-0.18%	2,836,269
Jun 25, 2026	43.48	43.66	43.29	43.31	43.31	-0.39%	824,756
Jun 24, 2026	43.73	43.94	43.44	43.48	43.48	-0.23%	651,250
Jun 23, 2026	43.82	43.84	43.41	43.58	43.58	0.02%	327,681
Jun 22, 2026	43.50	43.68	43.48	43.57	43.57	-0.14%	307,390
Jun 18, 2026	43.20	43.88	43.20	43.63	43.63	1.00%	1,106,309
Jun 17, 2026	43.71	44.13	43.17	43.20	43.20	-1.77%	818,707
Jun 16, 2026	44.50	44.50	43.91	43.98	43.98	-0.43%	493,084
Jun 15, 2026	44.27	44.68	44.13	44.17	44.17	-0.23%	227,663
Jun 12, 2026	44.40	44.44	44.11	44.27	44.27	0.23%	246,421
Jun 11, 2026	44.36	44.36	43.77	44.17	44.17	0.18%	287,456
Jun 10, 2026	44.36	44.56	44.08	44.09	44.09	-0.68%	382,027
Jun 9, 2026	44.50	44.67	44.08	44.39	44.39	0.63%	1,067,874
Jun 8, 2026	44.13	44.29	44.03	44.11	44.11	-0.09%	220,990
Jun 5, 2026	44.50	44.50	44.00	44.15	44.15	-0.14%	464,533
Jun 4, 2026	44.38	44.55	43.98	44.21	44.21	0.29%	707,686
Jun 3, 2026	44.09	44.41	43.93	44.08	44.08	-0.54%	719,281
Jun 2, 2026	44.15	44.53	44.15	44.32	44.32	-0.34%	481,778
Jun 1, 2026	44.41	44.54	44.11	44.47	44.47	-0.29%	545,972
May 29, 2026	45.04	45.24	44.52	44.60	44.60	-1.48%	623,859
May 28, 2026	44.98	45.34	44.85	45.27	45.27	0.38%	507,653
May 27, 2026	45.25	45.59	44.99	45.10	45.10	-0.13%	284,824
May 26, 2026	44.64	45.23	44.64	45.16	45.16	1.05%	1,057,145
May 22, 2026	45.01	45.11	44.53	44.69	44.69	-0.29%	1,404,606
May 21, 2026	44.74	45.12	44.63	44.82	44.82	-0.77%	350,953
May 20, 2026	44.35	45.20	44.23	45.17	45.17	1.60%	470,571
May 19, 2026	44.97	44.97	44.43	44.46	44.46	-0.74%	763,226
May 18, 2026	44.57	45.07	44.46	44.79	44.79	0.54%	605,891
May 15, 2026	44.73	44.90	44.32	44.55	44.55	-1.13%	1,117,893
May 14, 2026	45.00	45.15	44.65	45.06	45.06	0.76%	539,897
May 13, 2026	44.62	44.81	43.71	44.72	44.72	-0.49%	2,208,155
May 12, 2026	44.28	46.11	43.63	44.94	44.94	2.58%	2,604,764
May 11, 2026	44.26	44.34	43.69	43.81	43.81	-1.04%	659,478
May 8, 2026	44.46	44.63	44.07	44.27	44.27	0.05%	1,300,508
May 7, 2026	44.25	44.84	43.42	44.25	44.25	-1.18%	975,552
May 6, 2026	44.51	45.21	44.24	44.78	44.78	1.70%	740,878
May 5, 2026	43.88	44.33	43.88	44.03	44.03	-0.02%	484,458
May 4, 2026	44.38	44.82	44.02	44.04	44.04	-1.08%	550,675
May 1, 2026	44.73	44.73	44.01	44.52	44.52	0.32%	421,453
Apr 30, 2026	44.07	44.57	44.05	44.38	44.38	-0.20%	440,083
Apr 29, 2026	44.12	44.58	44.12	44.47	44.47	0.07%	366,134
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%	851,099
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%	579,805
Apr 22, 2026	45.65	45.65	45.19	45.47	45.47	0.40%	1,535,991
Apr 21, 2026	45.82	46.03	45.14	45.29	45.29	-1.14%	995,475
Apr 20, 2026	45.75	46.18	45.38	45.81	45.81	0.26%	688,791
Apr 17, 2026	45.99	46.29	45.47	45.69	45.69	0.29%	1,860,486
Apr 16, 2026	44.48	45.56	44.48	45.56	45.56	1.90%	487,140
Apr 15, 2026	44.17	44.80	44.17	44.71	44.71	0.77%	932,005
Apr 14, 2026	44.46	44.81	44.08	44.37	44.37	-0.20%	895,209
Apr 13, 2026	43.83	44.50	43.77	44.46	44.46	0.59%	593,869
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%	1,149,457
Apr 8, 2026	44.40	44.80	44.09	44.46	44.46	2.25%	1,029,333
Apr 7, 2026	43.55	44.13	43.38	43.48	43.48	-0.82%	787,407
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%	1,132,545
Mar 30, 2026	43.31	43.31	42.46	42.61	42.61	-0.72%	3,941,016
Mar 27, 2026	43.31	43.31	42.65	42.92	42.92	-1.29%	1,644,925
Mar 26, 2026	43.20	43.75	43.11	43.48	43.48	-0.59%	1,543,752
Mar 25, 2026	43.84	43.92	43.05	43.74	43.74	0.60%	699,251
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%	809,922
Mar 20, 2026	42.95	42.95	42.10	42.34	42.34	-1.26%	1,701,306
Mar 19, 2026	42.27	43.09	42.03	42.88	42.88	0.97%	1,531,123
Mar 18, 2026	43.93	44.00	42.45	42.47	42.47	-3.32%	1,718,143
Mar 17, 2026	44.42	44.68	43.77	43.93	43.93	-0.30%	948,198
Mar 16, 2026	44.39	44.74	44.01	44.06	44.06	-0.02%	1,283,093
Mar 13, 2026	44.50	44.85	43.86	44.07	44.07	-0.54%	400,603
Mar 12, 2026	44.00	44.61	44.00	44.31	44.31	-0.31%	662,043
Mar 11, 2026	44.20	44.74	44.16	44.45	44.45	-0.25%	741,989
Mar 10, 2026	44.87	45.01	44.41	44.56	44.56	-1.18%	1,594,437
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%	1,898,255
Mar 5, 2026	47.54	47.81	46.31	46.34	46.34	-1.91%	1,637,720
Mar 4, 2026	48.00	48.50	47.05	47.24	47.24	-1.71%	1,837,343
Mar 3, 2026	46.33	48.25	45.56	48.06	48.06	-0.15%	2,407,875
Mar 2, 2026	43.33	48.40	43.18	48.13	48.13	8.69%	2,797,404
Feb 27, 2026	45.57	46.55	43.70	44.28	44.28	5.76%	8,182,006
Feb 26, 2026	41.03	42.04	40.51	41.87	41.87	3.20%	405,848
Feb 25, 2026	40.79	40.79	39.93	40.57	40.57	0.20%	305,817
Feb 24, 2026	40.38	40.94	40.14	40.49	40.49	1.23%	272,419
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%	875,909
Feb 13, 2026	41.73	43.27	40.92	42.24	42.24	2.33%	632,756
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%	483,669
Feb 9, 2026	40.16	40.67	39.80	40.14	40.14	-0.07%	287,652
Feb 6, 2026	38.68	40.41	38.68	40.17	40.17	4.91%	353,554
Feb 5, 2026	38.36	39.11	37.90	38.29	38.29	-0.39%	321,443
Feb 4, 2026	38.18	39.19	37.83	38.44	38.44	1.00%	404,860
Feb 3, 2026	39.06	39.41	37.80	38.06	38.06	-2.54%	384,041