NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	40.00	42.23	39.02	39.72	39.72	-0.97%	532,385
Oct 8, 2025	40.31	40.34	39.79	40.11	40.11	0.43%	284,737
Oct 7, 2025	39.84	40.31	39.58	39.94	39.94	0.05%	451,139
Oct 6, 2025	39.92	40.40	39.13	39.92	39.92	1.11%	401,503
Oct 3, 2025	39.50	40.33	39.23	39.48	39.48	0.36%	438,500
Oct 2, 2025	39.60	40.11	38.91	39.34	39.34	-0.35%	331,246
Oct 1, 2025	38.99	39.76	38.94	39.48	39.48	0.43%	365,705
Sep 30, 2025	39.02	39.40	38.70	39.31	39.31	0.69%	389,175
Sep 29, 2025	39.01	39.18	38.46	39.04	39.04	0.54%	285,594
Sep 26, 2025	38.34	38.96	38.25	38.83	38.83	0.57%	283,047
Sep 25, 2025	39.10	39.32	38.38	38.61	38.61	-1.78%	371,645
Sep 24, 2025	39.14	39.95	39.10	39.31	39.31	0.05%	414,517
Sep 23, 2025	39.39	39.97	39.25	39.29	39.29	-0.23%	379,846
Sep 22, 2025	38.97	39.57	38.86	39.38	39.38	1.31%	309,924
Sep 19, 2025	39.62	39.75	38.52	38.87	38.87	-1.47%	1,036,262
Sep 18, 2025	39.46	39.73	38.76	39.45	39.45	0.43%	540,852
Sep 17, 2025	39.90	40.63	39.24	39.28	39.28	-0.93%	499,085
Sep 16, 2025	39.64	39.95	39.20	39.65	39.65	-0.08%	365,816
Sep 15, 2025	38.80	39.74	38.43	39.68	39.68	2.43%	450,951
Sep 12, 2025	38.93	39.16	38.50	38.74	38.74	-1.00%	397,599
Sep 11, 2025	38.75	39.48	37.91	39.13	39.13	0.88%	1,097,281
Sep 10, 2025	40.24	40.47	38.77	38.79	38.79	-1.67%	579,058
Sep 9, 2025	39.47	39.85	39.08	39.45	39.45	-0.63%	1,548,088
Sep 8, 2025	39.99	40.47	39.62	39.70	39.70	-0.87%	804,477
Sep 5, 2025	40.00	40.39	39.51	40.05	40.05	0.70%	1,233,269
Sep 4, 2025	38.98	39.85	38.78	39.77	39.77	2.05%	368,405
Sep 3, 2025	38.61	39.28	38.52	38.97	38.97	0.52%	542,342
Sep 2, 2025	38.81	39.03	38.18	38.77	38.77	-2.15%	483,879
Aug 29, 2025	39.94	40.00	39.11	39.62	39.62	-0.55%	563,697
Aug 28, 2025	40.25	40.37	39.66	39.84	39.84	-1.14%	531,349
Aug 27, 2025	39.16	40.46	39.16	40.30	40.30	2.41%	685,205
Aug 26, 2025	39.77	40.78	39.31	39.35	39.35	-0.88%	578,902
Aug 25, 2025	39.71	40.06	39.19	39.70	39.70	-0.10%	512,386
Aug 22, 2025	37.78	39.86	37.78	39.74	39.74	5.80%	692,241
Aug 21, 2025	37.90	38.11	37.47	37.56	37.56	-1.16%	402,846
Aug 20, 2025	38.63	38.87	37.94	38.00	38.00	-2.11%	367,696
Aug 19, 2025	38.90	39.56	38.59	38.82	38.82	-0.23%	821,753
Aug 18, 2025	38.93	38.94	38.15	38.91	38.91	0.28%	923,121
Aug 15, 2025	38.75	38.95	38.27	38.80	38.80	0.62%	443,700
Aug 14, 2025	38.03	38.94	37.59	38.56	38.56	0.18%	832,361
Aug 13, 2025	37.20	38.66	36.95	38.49	38.49	4.88%	795,180
Aug 12, 2025	35.94	36.81	35.54	36.70	36.70	2.20%	655,100
Aug 11, 2025	37.02	37.09	35.12	35.91	35.91	-3.23%	755,938
Aug 8, 2025	37.55	37.55	36.11	37.11	37.11	-0.72%	1,135,936
Aug 7, 2025	34.10	38.70	34.10	37.38	37.38	15.02%	2,956,562
Aug 6, 2025	32.34	33.05	31.28	32.50	32.50	2.01%	1,205,075
Aug 5, 2025	31.28	31.86	30.60	31.86	31.86	1.92%	790,441
Aug 4, 2025	30.96	32.02	30.75	31.26	31.26	3.34%	1,229,976
Aug 1, 2025	30.37	30.85	29.07	30.25	30.25	-1.14%	1,284,346
Jul 31, 2025	29.26	31.52	29.25	30.60	30.60	13.42%	1,658,375