NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.57	46.55	43.70	44.28	44.28	5.76%	8,175,584
Feb 26, 2026	41.03	42.04	40.51	41.87	41.87	3.20%	403,400
Feb 25, 2026	40.79	40.79	39.93	40.57	40.57	0.20%	305,810
Feb 24, 2026	40.38	40.94	40.14	40.49	40.49	1.23%	272,384
Feb 23, 2026	41.97	41.97	39.66	40.00	40.00	-5.12%	399,159
Feb 20, 2026	42.20	42.63	41.83	42.16	42.16	-0.17%	865,359
Feb 19, 2026	41.32	42.37	41.32	42.23	42.23	0.76%	386,691
Feb 18, 2026	42.25	43.18	41.24	41.91	41.91	-1.11%	727,165
Feb 17, 2026	42.34	43.43	42.16	42.38	42.38	0.33%	875,890
Feb 13, 2026	41.73	43.27	40.92	42.24	42.24	2.33%	632,753
Feb 12, 2026	41.46	42.00	40.39	41.28	41.28	0.07%	447,773
Feb 11, 2026	41.59	42.15	40.41	41.25	41.25	0.07%	616,292
Feb 10, 2026	39.85	41.43	39.70	41.22	41.22	2.69%	483,557
Feb 9, 2026	40.16	40.67	39.80	40.14	40.14	-0.07%	287,302
Feb 6, 2026	38.68	40.41	38.68	40.17	40.17	4.91%	353,295
Feb 5, 2026	38.36	39.11	37.90	38.29	38.29	-0.39%	321,337
Feb 4, 2026	38.18	39.19	37.83	38.44	38.44	1.00%	404,731
Feb 3, 2026	39.06	39.41	37.80	38.06	38.06	-2.54%	383,938
Feb 2, 2026	37.26	39.51	37.26	39.05	39.05	4.69%	377,149
Jan 30, 2026	37.78	37.87	36.94	37.30	37.30	0.19%	362,488
Jan 29, 2026	36.50	37.24	36.25	37.23	37.23	2.70%	284,037
Jan 28, 2026	36.32	36.69	36.16	36.25	36.25	-0.11%	270,715
Jan 27, 2026	37.34	37.42	35.94	36.29	36.29	-3.05%	318,574
Jan 26, 2026	37.64	38.01	37.34	37.43	37.43	-0.53%	218,046
Jan 23, 2026	38.29	38.77	37.55	37.63	37.63	-2.29%	409,773
Jan 22, 2026	38.28	39.15	38.06	38.51	38.51	1.82%	251,059
Jan 21, 2026	37.55	38.25	36.35	37.82	37.82	1.72%	764,160
Jan 20, 2026	39.18	39.44	37.14	37.18	37.18	-6.89%	296,168
Jan 16, 2026	40.53	40.72	39.89	39.93	39.93	-1.94%	474,041
Jan 15, 2026	39.99	41.01	39.97	40.72	40.72	2.44%	311,560
Jan 14, 2026	39.17	39.79	39.17	39.75	39.75	0.73%	225,021
Jan 13, 2026	39.90	40.41	39.16	39.46	39.46	-1.62%	334,939
Jan 12, 2026	40.39	40.39	39.08	40.11	40.11	-1.50%	294,966
Jan 9, 2026	40.56	41.06	40.36	40.72	40.72	0.49%	368,305
Jan 8, 2026	38.12	40.67	38.12	40.52	40.52	5.60%	508,227
Jan 7, 2026	38.08	38.46	37.76	38.37	38.37	0.08%	228,213
Jan 6, 2026	37.51	38.35	37.23	38.34	38.34	1.21%	288,841
Jan 5, 2026	36.97	38.25	36.97	37.88	37.88	1.75%	285,559
Jan 2, 2026	37.96	38.16	36.63	37.23	37.23	-2.31%	445,926
Dec 31, 2025	38.76	39.22	37.99	38.11	38.11	-1.65%	234,453
Dec 30, 2025	38.88	39.12	38.66	38.75	38.75	-0.44%	329,111
Dec 29, 2025	38.76	39.18	38.53	38.92	38.92	-0.21%	184,296
Dec 26, 2025	38.60	39.18	38.41	39.00	39.00	1.04%	214,192
Dec 24, 2025	38.73	38.85	38.54	38.60	38.60	0.03%	123,702
Dec 23, 2025	38.45	38.73	38.20	38.59	38.59	-	367,670
Dec 22, 2025	38.98	39.43	38.34	38.59	38.59	-0.85%	299,877
Dec 19, 2025	38.93	39.48	38.79	38.92	38.92	-0.28%	1,089,213
Dec 18, 2025	39.03	39.49	38.82	39.03	39.03	1.01%	470,316
Dec 17, 2025	38.56	39.13	38.39	38.64	38.64	0.10%	476,032
Dec 16, 2025	38.46	38.70	38.20	38.60	38.60	0.42%	470,747