NCR Atleos Corporation (NATL)
NYSE: NATL · Real-Time Price · USD
36.59
-0.34 (-0.92%)
Oct 30, 2025, 4:00 PM EDT - Market closed
NCR Atleos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 36.49 | 37.34 | 36.36 | 36.88 | - | -0.14% | 92,014 |
| Oct 29, 2025 | 38.00 | 38.15 | 36.75 | 36.93 | 36.93 | -2.76% | 395,168 |
| Oct 28, 2025 | 38.68 | 38.68 | 37.72 | 37.98 | 37.98 | -0.39% | 256,351 |
| Oct 27, 2025 | 38.31 | 38.49 | 37.56 | 38.13 | 38.13 | 0.03% | 193,512 |
| Oct 24, 2025 | 38.89 | 38.94 | 38.06 | 38.12 | 38.12 | -0.57% | 217,542 |
| Oct 23, 2025 | 37.77 | 39.07 | 37.77 | 38.34 | 38.34 | 1.00% | 284,965 |
| Oct 22, 2025 | 37.92 | 38.04 | 37.25 | 37.96 | 37.96 | 0.05% | 317,182 |
| Oct 21, 2025 | 37.99 | 38.60 | 37.78 | 37.94 | 37.94 | 0.08% | 212,159 |
| Oct 20, 2025 | 37.39 | 38.00 | 37.22 | 37.91 | 37.91 | 2.38% | 241,700 |
| Oct 17, 2025 | 36.66 | 37.26 | 36.64 | 37.03 | 37.03 | 0.52% | 276,357 |
| Oct 16, 2025 | 37.78 | 38.02 | 36.80 | 36.84 | 36.84 | -3.26% | 234,682 |
| Oct 15, 2025 | 38.10 | 38.39 | 37.80 | 38.08 | 38.08 | 0.90% | 168,521 |
| Oct 14, 2025 | 36.87 | 37.86 | 34.98 | 37.74 | 37.74 | -0.05% | 668,205 |
| Oct 13, 2025 | 38.40 | 38.52 | 37.56 | 37.76 | 37.76 | 0.27% | 339,175 |
| Oct 10, 2025 | 39.67 | 40.67 | 37.46 | 37.66 | 37.66 | -5.19% | 639,201 |
| Oct 9, 2025 | 40.00 | 42.23 | 39.02 | 39.72 | 39.72 | -0.97% | 533,825 |
| 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 |