Skip to main content
logo
Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
81.24
+0.16 (0.20%)
Feb 20, 2026, 4:00 PM EST - Market closed

Diebold Nixdorf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202681.0482.2180.7581.2481.240.20%336,626
Feb 19, 202680.1981.7379.7481.0881.080.48%205,306
Feb 18, 202681.9283.5779.4880.6980.69-2.29%262,455
Feb 17, 202680.5084.4280.3982.5882.582.84%639,413
Feb 13, 202678.2381.3676.2580.3080.306.23%462,113
Feb 12, 202674.5378.5470.6875.5975.594.46%631,428
Feb 11, 202672.7373.5170.5172.3672.360.42%521,188
Feb 10, 202671.2972.7070.5972.0672.061.54%267,386
Feb 9, 202671.8872.6070.6670.9770.97-1.17%231,639
Feb 6, 202670.0072.2570.0071.8171.813.55%343,185
Feb 5, 202668.3470.4668.2569.3569.350.32%312,991
Feb 4, 202671.2071.5268.8469.1369.13-2.62%298,675
Feb 3, 202671.7572.1570.0570.9970.99-0.10%270,152
Feb 2, 202669.3671.7969.3671.0671.062.97%368,594
Jan 30, 202669.0070.2568.3569.0169.01-0.49%220,222
Jan 29, 202669.8570.2768.5569.3569.35-0.14%186,622
Jan 28, 202668.2669.6666.9469.4569.452.13%263,743
Jan 27, 202669.3569.8567.9868.0068.00-1.48%132,308
Jan 26, 202670.0172.0868.5469.0269.02-1.41%259,750
Jan 23, 202672.2572.5368.8770.0170.01-2.67%249,262
Jan 22, 202669.7272.2869.7271.9371.933.07%347,796
Jan 21, 202669.1671.0068.4569.7969.791.72%208,737
Jan 20, 202669.0669.7968.3668.6168.61-1.86%228,942
Jan 16, 202670.1970.4768.9769.9169.91-0.40%138,702
Jan 15, 202670.1571.1769.6570.1970.190.78%168,833
Jan 14, 202670.2572.3068.3269.6569.65-0.88%178,265
Jan 13, 202669.0470.3568.7570.2770.272.34%378,415
Jan 12, 202666.7168.8265.9668.6668.661.87%138,475
Jan 9, 202667.9268.2667.1267.4067.40-0.88%242,199
Jan 8, 202666.5268.4864.9368.0068.001.42%178,762
Jan 7, 202666.8867.5765.8267.0567.050.43%127,201
Jan 6, 202664.9166.8763.9666.7666.762.16%137,101
Jan 5, 202664.0065.6564.0065.3565.352.17%166,123
Jan 2, 202668.6468.8863.7063.9663.96-5.79%339,590
Dec 31, 202568.6468.9167.5567.8967.89-1.08%185,188
Dec 30, 202569.4069.9468.6268.6368.63-0.77%187,167
Dec 29, 202568.9369.5667.6369.1669.16-0.19%234,810
Dec 26, 202568.5869.3168.5869.2969.290.73%159,829
Dec 24, 202568.3469.6568.3468.7968.790.66%81,581
Dec 23, 202568.0168.6367.1068.3468.340.43%155,345
Dec 22, 202568.5269.2367.7968.0568.05-0.76%266,564
Dec 19, 202567.2468.5767.2168.5768.571.92%455,404
Dec 18, 202567.3268.2567.2467.2867.280.69%158,717
Dec 17, 202567.1468.0666.5666.8266.82-0.30%156,509
Dec 16, 202566.7968.0666.0767.0267.020.34%176,490
Dec 15, 202568.1568.5066.5366.7966.79-1.32%167,563
Dec 12, 202567.5767.7966.5767.6867.680.04%192,457
Dec 11, 202567.1368.5966.7067.6567.650.80%170,507
Dec 10, 202566.7467.6365.1867.1167.112.30%300,261
Dec 9, 202565.3267.0265.2465.6065.600.34%570,050