Diebold Nixdorf, Incorporated (DBD)
NYSE: DBD · Real-Time Price · USD
71.66
-3.72 (-4.93%)
At close: Aug 10, 2026, 4:00 PM EDT
73.13
+1.47 (2.05%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Diebold Nixdorf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 75.18 | 76.74 | 71.25 | 71.26 | 71.26 | -5.20% | 428,801 |
| Jul 29, 2026 | 88.32 | 88.32 | 73.50 | 75.17 | 75.17 | -17.17% | 649,788 |
| Jul 28, 2026 | 90.43 | 91.20 | 89.20 | 90.75 | 90.75 | 0.01% | 373,414 |
| Jul 27, 2026 | 90.67 | 92.09 | 88.83 | 90.74 | 90.74 | 1.58% | 355,831 |
| Jul 24, 2026 | 87.67 | 89.99 | 86.83 | 89.33 | 89.33 | 2.70% | 269,690 |
| Jul 23, 2026 | 86.14 | 87.98 | 86.14 | 86.98 | 86.98 | -0.15% | 245,366 |
| Jul 22, 2026 | 88.44 | 88.90 | 85.74 | 87.11 | 87.11 | -1.21% | 232,243 |
| Jul 21, 2026 | 85.58 | 88.32 | 85.58 | 88.18 | 88.18 | 3.33% | 302,532 |
| Jul 20, 2026 | 85.92 | 87.00 | 83.58 | 85.34 | 85.34 | -0.39% | 181,326 |
| Jul 17, 2026 | 83.34 | 86.58 | 83.11 | 85.67 | 85.67 | 0.59% | 310,229 |
| Jul 16, 2026 | 84.22 | 85.83 | 83.77 | 85.17 | 85.17 | 0.96% | 196,992 |
| Jul 15, 2026 | 85.62 | 86.60 | 83.79 | 84.36 | 84.36 | -1.41% | 174,290 |
| Jul 14, 2026 | 86.72 | 86.72 | 84.07 | 85.57 | 85.57 | -0.07% | 153,724 |
| Jul 13, 2026 | 84.32 | 85.93 | 84.31 | 85.63 | 85.63 | 0.43% | 160,623 |
| Jul 10, 2026 | 84.53 | 86.93 | 83.81 | 85.26 | 85.26 | 0.32% | 259,659 |
| Jul 9, 2026 | 83.40 | 85.62 | 83.38 | 84.99 | 84.99 | 1.80% | 248,949 |
| Jul 8, 2026 | 83.15 | 84.38 | 81.76 | 83.49 | 83.49 | -0.08% | 286,026 |
| Jul 7, 2026 | 83.42 | 83.94 | 81.25 | 83.56 | 83.56 | -0.71% | 182,959 |
| Jul 6, 2026 | 83.05 | 85.72 | 83.05 | 84.16 | 84.16 | 1.20% | 276,477 |
| Jul 2, 2026 | 83.19 | 84.22 | 81.36 | 83.16 | 83.16 | -0.20% | 297,036 |
| Jul 1, 2026 | 84.57 | 87.36 | 83.32 | 83.33 | 83.33 | -1.99% | 384,252 |
| Jun 30, 2026 | 82.83 | 85.26 | 81.01 | 85.02 | 85.02 | 1.88% | 417,304 |
| Jun 29, 2026 | 84.58 | 85.40 | 82.54 | 83.45 | 83.45 | -1.80% | 389,666 |
| Jun 26, 2026 | 83.80 | 85.24 | 82.91 | 84.98 | 84.98 | 0.50% | 595,759 |
| Jun 25, 2026 | 84.04 | 85.98 | 82.90 | 84.56 | 84.56 | 1.44% | 219,909 |
| Jun 24, 2026 | 82.13 | 84.44 | 81.83 | 83.36 | 83.36 | 0.81% | 741,476 |
| Jun 23, 2026 | 81.44 | 83.47 | 81.05 | 82.69 | 82.69 | -0.23% | 218,284 |
| Jun 22, 2026 | 83.69 | 84.45 | 82.54 | 82.88 | 82.88 | -1.11% | 379,081 |
| Jun 18, 2026 | 81.85 | 83.88 | 81.60 | 83.81 | 83.81 | 3.61% | 549,761 |
| Jun 17, 2026 | 81.59 | 82.96 | 80.36 | 80.89 | 80.89 | -1.55% | 209,193 |
| Jun 16, 2026 | 83.19 | 84.79 | 81.72 | 82.16 | 82.16 | -0.66% | 159,465 |
| Jun 15, 2026 | 83.00 | 84.48 | 82.18 | 82.71 | 82.71 | 1.21% | 228,428 |
| Jun 12, 2026 | 82.55 | 83.04 | 81.53 | 81.72 | 81.72 | 0.11% | 428,068 |
| Jun 11, 2026 | 80.94 | 82.40 | 79.83 | 81.63 | 81.63 | 1.04% | 235,557 |
| Jun 10, 2026 | 81.47 | 83.32 | 80.59 | 80.79 | 80.79 | -0.99% | 251,708 |
| 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 |