Diebold Nixdorf, Incorporated (DBD)

NYSE: DBD · Real-Time Price · USD

55.05

-4.09 (-6.92%)

At close: Oct 30, 2026, 4:00 PM EDT

55.10

+0.05 (0.09%)

After-hours: Oct 30, 2026, 7:41 PM EDT

Diebold Nixdorf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	58.39	58.39	52.87	55.05	55.05	-6.92%	739,939
Oct 29, 2026	58.30	61.35	58.30	59.14	59.14	1.84%	685,783
Oct 28, 2026	60.48	62.08	54.90	58.07	58.07	-12.91%	1,144,591
Oct 27, 2026	69.01	69.34	65.06	66.68	66.68	-3.11%	439,190
Oct 26, 2026	69.01	69.90	68.09	68.82	68.82	-0.52%	165,952
Oct 23, 2026	69.15	69.72	68.36	69.18	69.18	-0.12%	207,879
Oct 22, 2026	67.51	69.69	67.47	69.26	69.26	1.61%	196,243
Oct 21, 2026	68.47	69.10	67.42	68.16	68.16	0.47%	217,169
Oct 20, 2026	67.89	68.95	67.55	67.84	67.84	0.40%	167,136
Oct 19, 2026	67.07	68.20	67.07	67.57	67.57	1.11%	221,846
Oct 16, 2026	66.70	67.56	65.92	66.83	66.83	0.39%	211,335
Oct 15, 2026	64.16	66.88	63.77	66.57	66.57	3.55%	171,241
Oct 14, 2026	64.21	64.80	63.67	64.29	64.29	-1.38%	188,262
Oct 13, 2026	62.94	65.30	62.85	65.19	65.19	3.05%	193,854
Oct 12, 2026	63.39	64.24	63.12	63.26	63.26	-0.64%	173,243
Oct 9, 2026	62.80	63.68	62.58	63.67	63.67	1.03%	219,969
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