Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
81.60
+0.33 (0.41%)
At close: Jun 9, 2026, 4:00 PM EDT
81.63
+0.03 (0.04%)
After-hours: Jun 9, 2026, 7:00 PM EDT
Diebold Nixdorf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 81.90 | 83.17 | 77.41 | 81.60 | 81.60 | 0.41% | 215,530 |
| Jun 8, 2026 | 81.89 | 83.83 | 81.13 | 81.27 | 81.27 | 0.16% | 352,671 |
| Jun 5, 2026 | 81.53 | 83.02 | 80.81 | 81.14 | 81.14 | -1.39% | 341,299 |
| Jun 4, 2026 | 81.64 | 82.97 | 81.00 | 82.28 | 82.28 | 1.14% | 248,625 |
| Jun 3, 2026 | 81.58 | 82.30 | 80.56 | 81.35 | 81.35 | -1.08% | 285,632 |
| Jun 2, 2026 | 83.32 | 84.81 | 82.19 | 82.24 | 82.24 | -0.77% | 273,932 |
| Jun 1, 2026 | 80.86 | 83.00 | 80.50 | 82.88 | 82.88 | 2.14% | 278,349 |
| May 29, 2026 | 81.18 | 81.87 | 80.23 | 81.14 | 81.14 | 0.12% | 282,515 |
| May 28, 2026 | 79.61 | 81.51 | 78.10 | 81.04 | 81.04 | 3.86% | 257,494 |
| May 27, 2026 | 78.42 | 80.38 | 77.81 | 78.03 | 78.03 | -1.76% | 271,520 |
| May 26, 2026 | 76.54 | 79.68 | 76.00 | 79.43 | 79.43 | 6.90% | 279,362 |
| May 22, 2026 | 72.75 | 74.84 | 72.75 | 74.30 | 74.30 | 2.62% | 195,754 |
| May 21, 2026 | 70.46 | 72.47 | 68.79 | 72.40 | 72.40 | 1.39% | 309,132 |
| May 20, 2026 | 69.16 | 72.26 | 69.16 | 71.41 | 71.41 | 3.84% | 334,340 |
| May 19, 2026 | 68.11 | 69.13 | 67.71 | 68.77 | 68.77 | -0.49% | 314,610 |
| May 18, 2026 | 69.35 | 70.85 | 69.06 | 69.11 | 69.11 | -0.85% | 255,396 |
| May 15, 2026 | 70.53 | 71.42 | 69.62 | 69.70 | 69.70 | -2.94% | 267,568 |
| May 14, 2026 | 72.64 | 73.65 | 71.57 | 71.81 | 71.81 | -0.31% | 267,379 |
| May 13, 2026 | 75.47 | 75.82 | 71.80 | 72.03 | 72.03 | -4.42% | 328,844 |
| May 12, 2026 | 76.63 | 77.38 | 75.32 | 75.36 | 75.36 | -2.74% | 294,694 |
| May 11, 2026 | 78.29 | 79.52 | 77.34 | 77.48 | 77.48 | -0.68% | 275,753 |
| May 8, 2026 | 79.44 | 79.93 | 77.92 | 78.01 | 78.01 | -1.14% | 204,401 |
| May 7, 2026 | 79.78 | 80.78 | 78.86 | 78.91 | 78.91 | -0.78% | 264,325 |
| May 6, 2026 | 78.57 | 81.28 | 78.57 | 79.53 | 79.53 | 2.58% | 323,439 |
| May 5, 2026 | 77.45 | 78.99 | 77.31 | 77.53 | 77.53 | 1.19% | 380,201 |
| May 4, 2026 | 77.24 | 78.25 | 75.93 | 76.62 | 76.62 | -1.59% | 418,594 |
| May 1, 2026 | 77.21 | 79.75 | 75.46 | 77.86 | 77.86 | 1.37% | 460,213 |
| Apr 30, 2026 | 85.14 | 86.07 | 73.64 | 76.81 | 76.81 | -7.41% | 813,032 |
| Apr 29, 2026 | 82.09 | 84.50 | 82.09 | 82.96 | 82.96 | 0.80% | 404,900 |
| Apr 28, 2026 | 82.21 | 82.83 | 81.67 | 82.30 | 82.30 | -0.04% | 245,841 |
| Apr 27, 2026 | 85.69 | 86.60 | 81.86 | 82.33 | 82.33 | -3.87% | 339,841 |
| 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% | 486,460 |
| Apr 20, 2026 | 88.00 | 88.92 | 87.42 | 87.54 | 87.54 | -1.39% | 339,045 |
| Apr 17, 2026 | 87.55 | 88.91 | 87.00 | 88.77 | 88.77 | 2.86% | 313,656 |
| Apr 16, 2026 | 84.44 | 86.57 | 83.81 | 86.30 | 86.30 | 1.74% | 357,578 |
| 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% | 457,345 |
| 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% | 675,700 |
| Apr 9, 2026 | 79.52 | 84.75 | 79.52 | 84.51 | 84.51 | 5.89% | 6,485,525 |
| Apr 8, 2026 | 84.00 | 85.99 | 79.23 | 79.81 | 79.81 | 1.99% | 1,854,855 |
| Apr 7, 2026 | 77.53 | 78.63 | 76.95 | 78.25 | 78.25 | 0.35% | 231,177 |
| Apr 6, 2026 | 77.32 | 78.24 | 76.28 | 77.98 | 77.98 | 0.85% | 114,799 |
| 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% | 215,769 |
| Mar 30, 2026 | 75.90 | 76.08 | 73.53 | 73.60 | 73.60 | -1.88% | 269,324 |