Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
43.53
-1.48 (-3.29%)
At close: Mar 28, 2025, 4:00 PM
43.95
+0.42 (0.97%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.87 | 44.93 | 42.82 | 43.53 | 43.53 | -3.29% | 81,047 |
| Mar 27, 2025 | 42.85 | 45.31 | 42.80 | 45.01 | 45.01 | 4.41% | 114,875 |
| Mar 26, 2025 | 43.39 | 43.65 | 42.56 | 43.11 | 43.11 | -0.14% | 79,903 |
| Mar 25, 2025 | 44.04 | 44.04 | 42.84 | 43.17 | 43.17 | -1.17% | 124,225 |
| Mar 24, 2025 | 43.19 | 43.92 | 42.59 | 43.68 | 43.68 | 2.44% | 102,089 |
| Mar 21, 2025 | 42.71 | 43.49 | 42.10 | 42.64 | 42.64 | -1.43% | 269,679 |
| Mar 20, 2025 | 42.78 | 43.84 | 42.73 | 43.26 | 43.26 | -0.57% | 111,043 |
| Mar 19, 2025 | 43.76 | 44.92 | 43.31 | 43.51 | 43.51 | -0.84% | 154,367 |
| Mar 18, 2025 | 43.43 | 43.98 | 43.22 | 43.88 | 43.88 | 0.23% | 88,335 |
| Mar 17, 2025 | 42.72 | 43.78 | 42.57 | 43.78 | 43.78 | 2.67% | 106,009 |
| Mar 14, 2025 | 42.10 | 42.73 | 41.63 | 42.64 | 42.64 | 2.18% | 133,166 |
| Mar 13, 2025 | 42.54 | 42.81 | 41.47 | 41.73 | 41.73 | -1.35% | 86,890 |
| Mar 12, 2025 | 43.37 | 43.37 | 42.03 | 42.30 | 42.30 | -2.33% | 131,855 |
| Mar 11, 2025 | 43.38 | 43.83 | 42.73 | 43.31 | 43.31 | -0.14% | 129,378 |
| Mar 10, 2025 | 43.08 | 43.84 | 42.75 | 43.37 | 43.37 | -0.82% | 122,817 |
| Mar 7, 2025 | 42.51 | 44.02 | 41.94 | 43.73 | 43.73 | 2.34% | 130,177 |
| Mar 6, 2025 | 43.04 | 43.40 | 42.21 | 42.73 | 42.73 | -1.34% | 164,973 |
| Mar 5, 2025 | 43.38 | 43.72 | 42.68 | 43.31 | 43.31 | 0.74% | 210,487 |
| Mar 4, 2025 | 42.55 | 43.42 | 42.01 | 42.99 | 42.99 | -0.16% | 217,555 |
| Mar 3, 2025 | 44.25 | 45.33 | 43.00 | 43.06 | 43.06 | -2.65% | 193,178 |
| Feb 28, 2025 | 43.20 | 44.35 | 43.07 | 44.23 | 44.23 | 2.79% | 144,750 |
| Feb 27, 2025 | 45.53 | 45.93 | 43.00 | 43.03 | 43.03 | -3.43% | 193,964 |
| Feb 26, 2025 | 42.00 | 44.75 | 42.00 | 44.56 | 44.56 | 4.01% | 164,477 |
| Feb 25, 2025 | 43.29 | 43.47 | 42.65 | 42.84 | 42.84 | -0.93% | 153,044 |
| Feb 24, 2025 | 44.49 | 44.67 | 43.02 | 43.24 | 43.24 | -2.63% | 84,774 |
| Feb 21, 2025 | 45.56 | 45.56 | 43.81 | 44.41 | 44.41 | -1.03% | 106,642 |
| Feb 20, 2025 | 45.09 | 45.60 | 44.40 | 44.87 | 44.87 | -1.47% | 96,890 |
| Feb 19, 2025 | 45.80 | 46.69 | 45.00 | 45.54 | 45.54 | -1.49% | 81,318 |
| Feb 18, 2025 | 46.46 | 46.51 | 45.23 | 46.23 | 46.23 | -0.79% | 145,730 |
| Feb 14, 2025 | 47.00 | 47.15 | 45.46 | 46.60 | 46.60 | -0.85% | 81,589 |
| Feb 13, 2025 | 46.48 | 47.80 | 45.50 | 47.00 | 47.00 | 1.38% | 156,812 |
| Feb 12, 2025 | 43.26 | 47.23 | 40.31 | 46.36 | 46.36 | 5.36% | 297,142 |
| Feb 11, 2025 | 43.64 | 44.79 | 43.58 | 44.00 | 44.00 | -0.20% | 168,396 |
| Feb 10, 2025 | 44.59 | 44.89 | 43.76 | 44.09 | 44.09 | -1.01% | 114,698 |
| Feb 7, 2025 | 43.72 | 44.58 | 43.10 | 44.54 | 44.54 | 1.39% | 116,726 |
| Feb 6, 2025 | 43.46 | 44.00 | 43.15 | 43.93 | 43.93 | 2.16% | 133,141 |
| Feb 5, 2025 | 42.87 | 43.34 | 42.26 | 43.00 | 43.00 | 1.08% | 87,179 |
| Feb 4, 2025 | 42.00 | 42.77 | 41.93 | 42.54 | 42.54 | 1.14% | 71,649 |
| Feb 3, 2025 | 42.65 | 42.65 | 41.97 | 42.06 | 42.06 | -2.84% | 68,851 |
| Jan 31, 2025 | 43.52 | 43.74 | 42.78 | 43.29 | 43.29 | -0.39% | 120,024 |
| Jan 30, 2025 | 42.86 | 43.55 | 42.22 | 43.46 | 43.46 | 1.88% | 98,404 |
| Jan 29, 2025 | 43.81 | 43.91 | 42.27 | 42.66 | 42.66 | -2.47% | 95,012 |
| Jan 28, 2025 | 43.50 | 43.88 | 42.89 | 43.74 | 43.74 | 0.57% | 76,596 |
| Jan 27, 2025 | 44.43 | 44.85 | 43.39 | 43.49 | 43.49 | -3.31% | 100,778 |
| Jan 24, 2025 | 44.43 | 45.26 | 44.11 | 44.98 | 44.98 | 1.22% | 82,916 |
| Jan 23, 2025 | 43.92 | 45.04 | 43.92 | 44.44 | 44.44 | -0.78% | 91,309 |
| Jan 22, 2025 | 46.01 | 46.23 | 44.66 | 44.79 | 44.79 | -2.42% | 90,336 |
| Jan 21, 2025 | 45.00 | 46.17 | 44.29 | 45.90 | 45.90 | 3.17% | 93,832 |
| Jan 17, 2025 | 43.53 | 44.76 | 43.53 | 44.49 | 44.49 | 3.42% | 80,020 |
| Jan 16, 2025 | 42.75 | 43.28 | 42.75 | 43.02 | 43.02 | 0.02% | 68,408 |