Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
82.30
-0.03 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
81.86
-0.44 (-0.53%)
Pre-market: Apr 29, 2026, 8:59 AM EDT
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.21 | 82.83 | 81.67 | 82.30 | 82.30 | -0.04% | 245,838 |
| Apr 27, 2026 | 85.69 | 86.60 | 81.86 | 82.33 | 82.33 | -3.87% | 339,234 |
| Apr 24, 2026 | 84.55 | 86.34 | 84.55 | 85.64 | 85.64 | 1.35% | 308,865 |
| Apr 23, 2026 | 84.83 | 89.05 | 83.88 | 84.50 | 84.50 | 0.36% | 199,993 |
| Apr 22, 2026 | 85.22 | 85.93 | 83.70 | 84.20 | 84.20 | -0.37% | 264,531 |
| Apr 21, 2026 | 87.44 | 88.58 | 84.18 | 84.51 | 84.51 | -3.46% | 486,418 |
| Apr 20, 2026 | 88.00 | 88.92 | 87.42 | 87.54 | 87.54 | -1.39% | 338,975 |
| Apr 17, 2026 | 87.55 | 88.91 | 87.00 | 88.77 | 88.77 | 2.86% | 313,646 |
| Apr 16, 2026 | 84.44 | 86.57 | 83.81 | 86.30 | 86.30 | 1.74% | 357,105 |
| Apr 15, 2026 | 85.12 | 85.98 | 84.57 | 84.82 | 84.82 | -0.78% | 537,896 |
| Apr 14, 2026 | 85.48 | 85.90 | 84.31 | 85.49 | 85.49 | 0.11% | 455,253 |
| Apr 13, 2026 | 84.21 | 85.40 | 83.02 | 85.40 | 85.40 | 0.73% | 580,555 |
| Apr 10, 2026 | 84.76 | 85.45 | 83.24 | 84.78 | 84.78 | 0.32% | 675,689 |
| Apr 9, 2026 | 79.52 | 84.75 | 79.52 | 84.51 | 84.51 | 5.89% | 6,484,545 |
| Apr 8, 2026 | 84.00 | 85.99 | 79.23 | 79.81 | 79.81 | 1.99% | 1,854,846 |
| Apr 7, 2026 | 77.53 | 78.63 | 76.95 | 78.25 | 78.25 | 0.35% | 228,148 |
| Apr 6, 2026 | 77.32 | 78.24 | 76.28 | 77.98 | 77.98 | 0.85% | 114,789 |
| Apr 2, 2026 | 75.71 | 78.23 | 75.71 | 77.32 | 77.32 | -0.44% | 129,005 |
| Apr 1, 2026 | 76.57 | 78.64 | 76.37 | 77.66 | 77.66 | 2.94% | 223,679 |
| Mar 31, 2026 | 74.53 | 75.94 | 73.35 | 75.44 | 75.44 | 2.50% | 215,763 |
| Mar 30, 2026 | 75.90 | 76.08 | 73.53 | 73.60 | 73.60 | -1.88% | 269,243 |
| Mar 27, 2026 | 75.57 | 76.62 | 74.92 | 75.01 | 75.01 | -1.32% | 168,104 |
| Mar 26, 2026 | 77.82 | 78.59 | 75.90 | 76.01 | 76.01 | -4.21% | 133,923 |
| Mar 25, 2026 | 79.09 | 80.10 | 78.39 | 79.35 | 79.35 | 1.07% | 177,518 |
| Mar 24, 2026 | 75.11 | 78.72 | 75.11 | 78.51 | 78.51 | 3.89% | 286,243 |
| Mar 23, 2026 | 73.12 | 75.76 | 73.11 | 75.57 | 75.57 | 5.77% | 261,682 |
| Mar 20, 2026 | 71.03 | 72.07 | 70.33 | 71.45 | 71.45 | -0.35% | 570,840 |
| Mar 19, 2026 | 70.73 | 72.78 | 70.66 | 71.70 | 71.70 | 0.29% | 212,887 |
| Mar 18, 2026 | 72.03 | 73.35 | 71.47 | 71.49 | 71.49 | -1.72% | 267,035 |
| Mar 17, 2026 | 73.60 | 75.37 | 72.67 | 72.74 | 72.74 | -0.57% | 237,736 |
| Mar 16, 2026 | 73.81 | 75.03 | 72.89 | 73.16 | 73.16 | 0.94% | 214,104 |
| Mar 13, 2026 | 73.55 | 74.87 | 72.31 | 72.48 | 72.48 | -0.97% | 188,718 |
| Mar 12, 2026 | 73.71 | 75.24 | 72.73 | 73.19 | 73.19 | -2.67% | 290,828 |
| Mar 11, 2026 | 75.25 | 76.38 | 74.13 | 75.20 | 75.20 | -0.19% | 208,690 |
| Mar 10, 2026 | 75.10 | 77.66 | 74.84 | 75.34 | 75.34 | 0.03% | 263,793 |
| Mar 9, 2026 | 76.31 | 76.60 | 72.15 | 75.32 | 75.32 | -2.91% | 291,963 |
| Mar 6, 2026 | 76.70 | 77.91 | 75.86 | 77.58 | 77.58 | -1.21% | 298,041 |
| Mar 5, 2026 | 79.24 | 80.46 | 78.42 | 78.53 | 78.53 | -1.84% | 359,050 |
| Mar 4, 2026 | 79.69 | 80.43 | 78.80 | 80.00 | 80.00 | 1.41% | 229,297 |
| Mar 3, 2026 | 78.75 | 80.51 | 77.51 | 78.89 | 78.89 | -1.82% | 426,585 |
| Mar 2, 2026 | 78.85 | 81.78 | 78.85 | 80.35 | 80.35 | 0.44% | 262,354 |
| Feb 27, 2026 | 82.47 | 83.72 | 77.28 | 80.00 | 80.00 | -3.67% | 490,634 |
| Feb 26, 2026 | 82.95 | 84.46 | 82.45 | 83.05 | 83.05 | 0.46% | 204,992 |
| Feb 25, 2026 | 81.30 | 82.90 | 80.35 | 82.67 | 82.67 | 2.44% | 212,000 |
| Feb 24, 2026 | 79.71 | 81.63 | 78.84 | 80.70 | 80.70 | 1.51% | 278,789 |
| Feb 23, 2026 | 81.13 | 81.14 | 79.07 | 79.50 | 79.50 | -2.14% | 357,192 |
| Feb 20, 2026 | 81.04 | 82.21 | 80.75 | 81.24 | 81.24 | 0.20% | 336,626 |
| Feb 19, 2026 | 80.19 | 81.73 | 79.74 | 81.08 | 81.08 | 0.48% | 205,306 |
| Feb 18, 2026 | 81.92 | 83.57 | 79.48 | 80.69 | 80.69 | -2.29% | 262,455 |
| Feb 17, 2026 | 80.50 | 84.42 | 80.39 | 82.58 | 82.58 | 2.84% | 639,413 |