NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	29.94	29.94	26.73	26.47	-	-11.61%	978,427
Jul 14, 2025	29.34	30.01	29.34	29.94	29.94	1.49%	1,359,022
Jul 11, 2025	30.07	30.19	29.36	29.50	29.50	-2.74%	539,377
Jul 10, 2025	29.77	30.54	29.77	30.33	30.33	1.74%	324,986
Jul 9, 2025	29.83	30.07	29.41	29.81	29.81	0.40%	381,828
Jul 8, 2025	29.72	31.11	29.57	29.69	29.69	0.51%	464,950
Jul 7, 2025	29.25	29.74	29.08	29.54	29.54	0.10%	710,858
Jul 3, 2025	28.92	29.68	28.78	29.51	29.51	2.22%	318,833
Jul 2, 2025	28.54	29.01	28.21	28.87	28.87	1.55%	446,238
Jul 1, 2025	28.37	28.96	28.19	28.43	28.43	-0.35%	540,752
Jun 30, 2025	29.80	29.80	28.51	28.53	28.53	-3.45%	456,897
Jun 27, 2025	30.57	30.70	29.12	29.55	29.55	-3.05%	953,926
Jun 26, 2025	29.86	30.78	29.76	30.48	30.48	2.38%	363,599
Jun 25, 2025	29.35	29.81	29.17	29.77	29.77	2.02%	319,338
Jun 24, 2025	29.03	29.46	28.73	29.18	29.18	2.42%	317,137
Jun 23, 2025	27.98	28.51	27.72	28.49	28.49	1.64%	356,758
Jun 20, 2025	27.88	28.44	27.58	28.03	28.03	1.45%	1,294,571
Jun 18, 2025	26.80	28.09	26.80	27.63	27.63	2.75%	384,543
Jun 17, 2025	27.04	27.53	26.87	26.89	26.89	-1.93%	346,849
Jun 16, 2025	27.18	27.78	27.04	27.42	27.42	1.59%	333,785
Jun 13, 2025	27.31	27.59	26.89	26.99	26.99	-2.63%	401,060
Jun 12, 2025	27.87	28.11	27.60	27.72	27.72	-1.56%	267,047
Jun 11, 2025	28.02	29.03	27.96	28.16	28.16	1.08%	404,065
Jun 10, 2025	27.45	28.40	27.34	27.86	27.86	1.83%	307,397
Jun 9, 2025	27.47	27.52	27.03	27.36	27.36	1.52%	249,053
Jun 6, 2025	27.49	27.55	26.89	26.95	26.95	0.79%	229,718
Jun 5, 2025	27.51	27.51	26.73	26.74	26.74	-2.55%	296,196
Jun 4, 2025	27.52	27.94	27.39	27.44	27.44	0.07%	460,695
Jun 3, 2025	26.50	27.49	26.28	27.42	27.42	3.47%	410,628
Jun 2, 2025	26.50	26.63	26.09	26.50	26.50	-0.04%	364,199
May 30, 2025	26.50	26.83	26.36	26.51	26.51	-0.34%	370,968
May 29, 2025	26.70	26.82	26.44	26.60	26.60	0.11%	246,012
May 28, 2025	26.84	27.00	26.52	26.57	26.57	-0.78%	305,363
May 27, 2025	25.92	27.00	25.81	26.78	26.78	4.73%	385,944
May 23, 2025	25.47	25.88	25.37	25.57	25.57	-1.43%	275,067
May 22, 2025	25.83	26.14	25.59	25.94	25.94	-0.15%	337,268
May 21, 2025	27.15	27.50	25.96	25.98	25.98	-5.53%	513,235
May 20, 2025	27.28	27.68	27.26	27.50	27.50	0.40%	261,162
May 19, 2025	27.04	27.68	26.99	27.39	27.39	-1.12%	263,935
May 16, 2025	27.90	28.12	27.59	27.70	27.70	0.36%	419,136
May 15, 2025	27.08	27.96	26.90	27.60	27.60	1.14%	535,673
May 14, 2025	27.95	28.08	27.27	27.29	27.29	-1.80%	458,998
May 13, 2025	27.49	28.16	27.35	27.79	27.79	2.21%	453,824
May 12, 2025	28.27	28.27	26.43	27.19	27.19	1.64%	466,239
May 9, 2025	27.36	27.61	25.86	26.75	26.75	-2.83%	483,181
May 8, 2025	27.99	29.79	26.55	27.53	27.53	-6.49%	611,378
May 7, 2025	29.44	29.79	29.18	29.44	29.44	0.68%	498,719
May 6, 2025	28.72	29.58	28.59	29.24	29.24	0.14%	341,311
May 5, 2025	28.62	29.33	28.62	29.20	29.20	1.14%	271,679
May 2, 2025	28.46	29.05	28.46	28.87	28.87	2.85%	356,951