Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
59.89
-0.32 (-0.53%)
At close: Jul 11, 2025, 4:00 PM
59.89
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:20 PM EDT
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 60.04 | 60.13 | 59.36 | 59.89 | - | -0.53% | 137,612 |
| Jul 10, 2025 | 59.38 | 60.33 | 59.06 | 60.21 | 60.21 | 1.21% | 402,680 |
| Jul 9, 2025 | 59.55 | 59.94 | 58.68 | 59.49 | 59.49 | 0.13% | 227,885 |
| Jul 8, 2025 | 59.66 | 59.99 | 59.24 | 59.41 | 59.41 | 0.15% | 283,628 |
| Jul 7, 2025 | 58.77 | 59.92 | 58.77 | 59.32 | 59.32 | 0.54% | 366,346 |
| Jul 3, 2025 | 58.37 | 59.36 | 58.02 | 59.00 | 59.00 | 2.16% | 267,317 |
| Jul 2, 2025 | 57.05 | 58.04 | 56.84 | 57.75 | 57.75 | 1.51% | 576,943 |
| Jul 1, 2025 | 55.30 | 57.41 | 55.26 | 56.89 | 56.89 | 2.69% | 546,018 |
| Jun 30, 2025 | 55.61 | 55.78 | 55.28 | 55.40 | 55.40 | -0.05% | 334,110 |
| Jun 27, 2025 | 55.03 | 55.55 | 54.63 | 55.43 | 55.43 | 1.54% | 886,022 |
| Jun 26, 2025 | 53.10 | 54.62 | 53.10 | 54.59 | 54.59 | 3.10% | 251,510 |
| Jun 25, 2025 | 53.71 | 54.00 | 52.89 | 52.95 | 52.95 | -1.32% | 243,545 |
| Jun 24, 2025 | 52.51 | 53.66 | 52.25 | 53.66 | 53.66 | 3.19% | 480,777 |
| Jun 23, 2025 | 52.05 | 52.21 | 51.46 | 52.00 | 52.00 | 0.42% | 181,957 |
| Jun 20, 2025 | 51.96 | 52.15 | 51.49 | 51.78 | 51.78 | -0.06% | 200,121 |
| Jun 18, 2025 | 51.89 | 52.30 | 51.49 | 51.81 | 51.81 | -0.33% | 285,615 |
| Jun 17, 2025 | 51.11 | 51.98 | 51.09 | 51.98 | 51.98 | 1.13% | 246,016 |
| Jun 16, 2025 | 51.52 | 52.25 | 51.11 | 51.40 | 51.40 | 0.73% | 277,930 |
| Jun 13, 2025 | 50.39 | 51.32 | 50.27 | 51.03 | 51.03 | -0.14% | 126,356 |
| Jun 12, 2025 | 50.55 | 51.57 | 50.27 | 51.10 | 51.10 | 0.22% | 107,690 |
| Jun 11, 2025 | 51.14 | 51.30 | 50.59 | 50.99 | 50.99 | -0.04% | 135,494 |
| Jun 10, 2025 | 51.25 | 51.98 | 50.74 | 51.01 | 51.01 | -0.41% | 175,591 |
| Jun 9, 2025 | 50.26 | 51.27 | 50.09 | 51.22 | 51.22 | 2.44% | 223,065 |
| Jun 6, 2025 | 50.66 | 50.66 | 49.77 | 50.00 | 50.00 | 0.58% | 148,841 |
| Jun 5, 2025 | 49.47 | 50.01 | 49.15 | 49.71 | 49.71 | 0.59% | 186,680 |
| Jun 4, 2025 | 49.54 | 49.55 | 49.17 | 49.42 | 49.42 | 0.35% | 105,487 |
| Jun 3, 2025 | 47.95 | 49.27 | 47.86 | 49.25 | 49.25 | 2.86% | 177,352 |
| Jun 2, 2025 | 48.04 | 48.30 | 47.34 | 47.88 | 47.88 | -0.60% | 169,116 |
| May 30, 2025 | 48.38 | 48.73 | 47.98 | 48.17 | 48.17 | -0.84% | 174,916 |
| May 29, 2025 | 48.40 | 48.85 | 47.95 | 48.58 | 48.58 | 0.37% | 114,059 |
| May 28, 2025 | 48.79 | 48.94 | 48.10 | 48.40 | 48.40 | -0.74% | 100,205 |
| May 27, 2025 | 47.81 | 48.86 | 47.64 | 48.76 | 48.76 | 2.98% | 137,692 |
| May 23, 2025 | 46.47 | 47.73 | 46.47 | 47.35 | 47.35 | -0.13% | 96,291 |
| May 22, 2025 | 47.66 | 47.82 | 47.26 | 47.41 | 47.41 | -0.73% | 135,944 |
| May 21, 2025 | 48.41 | 48.90 | 47.50 | 47.76 | 47.76 | -2.13% | 110,551 |
| May 20, 2025 | 48.45 | 49.20 | 48.27 | 48.80 | 48.80 | 0.12% | 100,701 |
| May 19, 2025 | 48.70 | 48.99 | 48.48 | 48.74 | 48.74 | -1.32% | 91,855 |
| May 16, 2025 | 49.46 | 49.63 | 49.04 | 49.39 | 49.39 | -0.14% | 146,096 |
| May 15, 2025 | 48.89 | 49.50 | 48.46 | 49.46 | 49.46 | 1.17% | 167,026 |
| May 14, 2025 | 48.55 | 49.31 | 48.35 | 48.89 | 48.89 | 0.31% | 134,981 |
| May 13, 2025 | 48.25 | 49.09 | 48.13 | 48.74 | 48.74 | 1.58% | 186,804 |
| May 12, 2025 | 48.22 | 48.31 | 46.82 | 47.98 | 47.98 | 3.74% | 229,721 |
| May 9, 2025 | 46.59 | 46.75 | 45.93 | 46.25 | 46.25 | -0.26% | 175,669 |
| May 8, 2025 | 44.75 | 46.67 | 44.75 | 46.37 | 46.37 | 5.39% | 219,979 |
| May 7, 2025 | 44.77 | 46.44 | 43.61 | 44.00 | 44.00 | -2.76% | 187,720 |
| May 6, 2025 | 44.55 | 45.65 | 44.13 | 45.25 | 45.25 | -0.15% | 149,334 |
| May 5, 2025 | 45.75 | 46.14 | 45.11 | 45.32 | 45.32 | -2.37% | 108,942 |
| May 2, 2025 | 46.64 | 46.64 | 45.68 | 46.42 | 46.42 | 2.31% | 196,590 |
| May 1, 2025 | 44.41 | 45.55 | 43.72 | 45.37 | 45.37 | 2.35% | 220,588 |
| Apr 30, 2025 | 43.53 | 44.39 | 43.00 | 44.33 | 44.33 | 0.48% | 148,655 |