Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
63.67
+0.65 (1.03%)
At close: Oct 9, 2026, 4:00 PM EDT
62.43
-1.24 (-1.95%)
After-hours: Oct 9, 2026, 7:32 PM EDT
Diebold Nixdorf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 62.80 | 63.68 | 62.58 | 63.67 | 63.67 | 1.03% | 219,990 |
| Oct 8, 2026 | 64.78 | 65.05 | 62.59 | 63.02 | 63.02 | -3.11% | 242,487 |
| Oct 7, 2026 | 65.28 | 65.46 | 64.24 | 65.04 | 65.04 | -0.67% | 172,889 |
| Oct 6, 2026 | 66.42 | 67.18 | 65.35 | 65.48 | 65.48 | -0.23% | 170,216 |
| Oct 5, 2026 | 63.77 | 67.28 | 63.77 | 65.63 | 65.63 | 2.92% | 371,257 |
| Oct 2, 2026 | 64.59 | 65.52 | 63.06 | 63.77 | 63.77 | 0.93% | 270,777 |
| Oct 1, 2026 | 61.53 | 63.51 | 61.01 | 63.18 | 63.18 | 3.20% | 321,272 |
| Sep 30, 2026 | 60.37 | 61.35 | 59.28 | 61.22 | 61.22 | 1.61% | 337,442 |
| Sep 29, 2026 | 61.11 | 61.85 | 59.88 | 60.25 | 60.25 | -1.05% | 238,087 |
| Sep 28, 2026 | 61.91 | 62.73 | 60.87 | 60.89 | 60.89 | -2.92% | 260,534 |
| Sep 25, 2026 | 63.01 | 63.33 | 62.31 | 62.72 | 62.72 | 0.40% | 122,392 |
| Sep 24, 2026 | 62.85 | 63.42 | 62.34 | 62.47 | 62.47 | -0.90% | 173,276 |
| Sep 23, 2026 | 64.00 | 64.47 | 63.02 | 63.04 | 63.04 | -2.10% | 171,945 |
| Sep 22, 2026 | 64.32 | 64.98 | 63.98 | 64.39 | 64.39 | 1.61% | 226,122 |
| Sep 21, 2026 | 64.15 | 65.00 | 62.39 | 63.37 | 63.37 | 0.27% | 222,141 |
| Sep 18, 2026 | 63.50 | 64.90 | 62.14 | 63.20 | 63.20 | -0.46% | 596,671 |
| Sep 17, 2026 | 66.15 | 66.17 | 63.49 | 63.49 | 63.49 | -2.19% | 198,710 |
| Sep 16, 2026 | 64.69 | 65.31 | 64.06 | 64.91 | 64.91 | 1.07% | 188,489 |
| Sep 15, 2026 | 64.93 | 65.54 | 63.93 | 64.22 | 64.22 | -1.20% | 186,843 |
| Sep 14, 2026 | 64.78 | 66.02 | 64.68 | 65.00 | 65.00 | -0.94% | 223,051 |
| Sep 11, 2026 | 65.94 | 66.76 | 65.04 | 65.62 | 65.62 | 0.54% | 180,986 |
| Sep 10, 2026 | 65.98 | 66.81 | 65.00 | 65.27 | 65.27 | -1.82% | 171,986 |
| Sep 9, 2026 | 67.11 | 68.50 | 65.94 | 66.48 | 66.48 | -0.89% | 248,126 |
| Sep 8, 2026 | 68.69 | 68.89 | 66.64 | 67.08 | 67.08 | -2.32% | 180,787 |
| Sep 4, 2026 | 67.86 | 68.71 | 67.40 | 68.67 | 68.67 | 0.70% | 240,306 |
| Sep 3, 2026 | 67.85 | 69.49 | 66.73 | 68.19 | 68.19 | 0.83% | 213,909 |
| Sep 2, 2026 | 67.11 | 68.37 | 66.30 | 67.63 | 67.63 | 1.47% | 230,181 |
| Sep 1, 2026 | 67.59 | 67.59 | 66.35 | 66.65 | 66.65 | -1.75% | 194,450 |
| Aug 31, 2026 | 67.36 | 69.27 | 65.74 | 67.84 | 67.84 | 0.73% | 421,086 |
| Aug 28, 2026 | 68.25 | 68.35 | 66.94 | 67.35 | 67.35 | -0.49% | 211,141 |
| Aug 27, 2026 | 68.44 | 68.44 | 67.02 | 67.68 | 67.68 | -0.15% | 191,291 |
| Aug 26, 2026 | 68.34 | 68.66 | 67.34 | 67.78 | 67.78 | -0.01% | 196,980 |
| Aug 25, 2026 | 69.82 | 69.82 | 66.37 | 67.79 | 67.79 | -1.47% | 206,389 |
| Aug 24, 2026 | 70.10 | 70.10 | 68.66 | 68.80 | 68.80 | -1.63% | 320,273 |
| Aug 21, 2026 | 68.20 | 70.18 | 67.52 | 69.94 | 69.94 | 3.14% | 221,118 |
| Aug 20, 2026 | 67.39 | 68.21 | 66.45 | 67.81 | 67.81 | 0.58% | 239,723 |
| Aug 19, 2026 | 68.75 | 69.19 | 67.19 | 67.42 | 67.42 | -1.71% | 288,075 |
| Aug 18, 2026 | 69.00 | 70.43 | 68.26 | 68.59 | 68.59 | -1.59% | 372,564 |
| Aug 17, 2026 | 73.06 | 73.06 | 69.69 | 69.70 | 69.70 | -4.60% | 203,614 |
| Aug 14, 2026 | 72.19 | 73.83 | 72.19 | 73.06 | 73.06 | 1.14% | 183,082 |
| Aug 13, 2026 | 72.56 | 73.95 | 71.62 | 72.24 | 72.24 | 0.64% | 227,489 |
| Aug 12, 2026 | 71.55 | 72.27 | 70.41 | 71.78 | 71.78 | 1.37% | 294,251 |
| Aug 11, 2026 | 72.10 | 73.72 | 70.76 | 70.81 | 70.81 | -1.19% | 281,516 |
| Aug 10, 2026 | 75.12 | 75.73 | 71.64 | 71.66 | 71.66 | -4.93% | 251,159 |
| Aug 7, 2026 | 75.04 | 75.92 | 74.25 | 75.38 | 75.38 | 1.10% | 231,358 |
| Aug 6, 2026 | 77.23 | 78.41 | 74.56 | 74.56 | 74.56 | -4.56% | 254,001 |
| Aug 5, 2026 | 77.19 | 78.98 | 76.56 | 78.12 | 78.12 | 1.67% | 291,353 |
| Aug 4, 2026 | 78.71 | 79.26 | 76.50 | 76.84 | 76.84 | -0.83% | 352,468 |
| Aug 3, 2026 | 75.25 | 77.83 | 75.00 | 77.48 | 77.48 | 5.29% | 398,136 |
| Jul 31, 2026 | 70.47 | 75.03 | 70.47 | 73.59 | 73.59 | 3.27% | 485,764 |