NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	26.02	26.72	25.98	26.71	26.71	1.87%	304,932
Nov 1, 2024	26.33	26.63	25.70	26.22	26.22	0.15%	328,797
Oct 31, 2024	27.44	27.67	26.18	26.18	26.18	-4.52%	427,496
Oct 30, 2024	26.52	27.69	26.52	27.42	27.42	2.89%	304,741
Oct 29, 2024	26.93	26.94	26.47	26.65	26.65	-1.52%	231,745
Oct 28, 2024	26.72	27.20	26.67	27.06	27.06	2.77%	248,932
Oct 25, 2024	27.21	27.35	26.27	26.33	26.33	-2.84%	446,886
Oct 24, 2024	27.08	27.21	26.71	27.10	27.10	0.37%	296,745
Oct 23, 2024	26.99	27.20	26.73	27.00	27.00	-0.22%	262,017
Oct 22, 2024	27.22	27.36	26.88	27.06	27.06	-0.59%	287,240
Oct 21, 2024	27.52	27.55	27.09	27.22	27.22	-1.20%	312,753
Oct 18, 2024	28.74	28.74	27.36	27.55	27.55	-4.07%	369,688
Oct 17, 2024	28.71	28.77	28.41	28.72	28.72	0.35%	224,506
Oct 16, 2024	28.86	29.18	28.59	28.62	28.62	0.14%	274,974
Oct 15, 2024	28.63	29.01	28.51	28.58	28.58	-1.00%	231,430
Oct 14, 2024	28.77	29.61	28.77	28.87	28.87	-0.07%	492,536
Oct 11, 2024	28.26	29.01	28.09	28.89	28.89	2.05%	313,427
Oct 10, 2024	28.63	28.93	27.65	28.31	28.31	-1.80%	537,788
Oct 9, 2024	28.55	29.00	28.45	28.83	28.83	0.45%	267,769
Oct 8, 2024	28.89	29.08	28.38	28.70	28.70	-0.24%	256,593
Oct 7, 2024	28.55	29.07	28.30	28.77	28.77	0.21%	294,253
Oct 4, 2024	28.34	28.73	27.86	28.71	28.71	2.76%	275,724
Oct 3, 2024	26.89	27.97	26.87	27.94	27.94	2.83%	411,049
Oct 2, 2024	27.81	27.92	26.69	27.17	27.17	-3.38%	527,227
Oct 1, 2024	28.48	28.58	27.97	28.12	28.12	-1.44%	334,549
Sep 30, 2024	28.46	28.93	27.99	28.53	28.53	-0.73%	377,078
Sep 27, 2024	28.84	29.40	28.56	28.74	28.74	0.70%	235,512
Sep 26, 2024	28.77	29.00	28.25	28.54	28.54	0.81%	381,321
Sep 25, 2024	28.57	28.79	28.13	28.31	28.31	-1.26%	378,176
Sep 24, 2024	28.32	28.79	28.14	28.67	28.67	1.41%	208,785
Sep 23, 2024	28.94	29.21	27.87	28.27	28.27	-1.36%	248,075
Sep 20, 2024	28.95	29.37	28.62	28.66	28.66	-0.49%	1,017,769
Sep 19, 2024	29.42	29.50	28.50	28.80	28.80	1.16%	280,892
Sep 18, 2024	28.76	29.47	28.37	28.47	28.47	-0.70%	272,490
Sep 17, 2024	28.04	28.98	27.87	28.67	28.67	3.46%	250,324
Sep 16, 2024	28.00	28.34	27.53	27.71	27.71	-0.54%	223,446
Sep 13, 2024	27.09	27.95	27.08	27.86	27.86	3.76%	227,580
Sep 12, 2024	26.90	27.30	26.60	26.85	26.85	-0.15%	223,739
Sep 11, 2024	26.50	26.96	25.90	26.89	26.89	0.82%	283,678
Sep 10, 2024	27.25	27.60	26.55	26.67	26.67	-2.77%	644,678
Sep 9, 2024	27.59	27.88	27.34	27.43	27.43	-1.58%	700,525
Sep 6, 2024	28.42	28.48	27.58	27.87	27.87	-2.21%	746,971
Sep 5, 2024	28.49	28.85	28.25	28.50	28.50	0.64%	476,077
Sep 4, 2024	28.37	29.11	28.18	28.32	28.32	-0.04%	1,093,359
Sep 3, 2024	28.26	28.75	28.05	28.33	28.33	-0.98%	771,349
Aug 30, 2024	28.87	29.11	28.24	28.61	28.61	-1.24%	469,455
Aug 29, 2024	28.68	30.09	28.61	28.97	28.97	1.61%	931,533
Aug 28, 2024	27.82	28.93	27.79	28.51	28.51	2.30%	438,375
Aug 27, 2024	27.73	28.28	27.50	27.87	27.87	-0.04%	250,822
Aug 26, 2024	28.36	28.50	27.73	27.88	27.88	-0.71%	216,929
Aug 23, 2024	27.31	28.34	27.13	28.08	28.08	3.43%	288,882
Aug 22, 2024	27.36	27.58	27.04	27.15	27.15	-0.77%	255,331
Aug 21, 2024	27.36	27.59	26.91	27.36	27.36	0.07%	347,732
Aug 20, 2024	27.83	27.87	27.31	27.34	27.34	-2.60%	342,253
Aug 19, 2024	28.27	28.47	27.74	28.07	28.07	-0.74%	326,828
Aug 16, 2024	27.93	28.59	27.84	28.28	28.28	1.04%	373,078
Aug 15, 2024	28.29	28.52	27.65	27.99	27.99	1.82%	650,959
Aug 14, 2024	30.31	31.45	27.32	27.49	27.49	-6.50%	1,009,505
Aug 13, 2024	28.52	29.43	28.36	29.40	29.40	3.85%	611,967
Aug 12, 2024	28.64	29.11	28.24	28.31	28.31	-0.88%	360,142
Aug 9, 2024	28.38	28.81	27.77	28.56	28.56	-0.35%	372,399
Aug 8, 2024	28.10	29.95	28.10	28.66	28.66	3.13%	1,093,705
Aug 7, 2024	28.14	29.30	27.72	27.79	27.79	1.16%	549,837
Aug 6, 2024	27.35	28.22	26.87	27.47	27.47	-0.29%	750,874
Aug 5, 2024	27.39	28.45	26.66	27.55	27.55	-5.13%	485,278
Aug 2, 2024	29.47	29.94	28.90	29.04	29.04	-5.28%	425,495
Aug 1, 2024	32.57	32.84	30.23	30.66	30.66	-4.63%	626,528
Jul 31, 2024	31.72	32.80	31.64	32.15	32.15	2.49%	433,975
Jul 30, 2024	32.25	32.85	30.97	31.37	31.37	-2.15%	560,174
Jul 29, 2024	32.85	33.25	31.94	32.06	32.06	-2.40%	487,826
Jul 26, 2024	32.29	32.99	31.89	32.85	32.85	3.79%	552,342
Jul 25, 2024	32.17	32.96	31.58	31.65	31.65	-1.37%	568,310
Jul 24, 2024	32.13	32.84	31.94	32.09	32.09	-0.68%	452,214
Jul 23, 2024	33.56	33.82	32.19	32.31	32.31	-3.72%	680,673
Jul 22, 2024	33.76	35.29	33.15	33.56	33.56	-1.09%	1,513,112
Jul 19, 2024	34.00	34.75	33.68	33.93	33.93	0.41%	2,606,231
Jul 18, 2024	32.29	33.87	32.29	33.79	33.79	3.97%	1,135,562
Jul 17, 2024	31.68	33.08	31.68	32.50	32.50	1.59%	893,752
Jul 16, 2024	31.28	32.02	31.04	31.99	31.99	4.10%	1,130,024
Jul 15, 2024	30.46	31.02	29.91	30.73	30.73	2.26%	925,539
Jul 12, 2024	28.07	30.49	27.93	30.05	30.05	7.74%	2,122,182
Jul 11, 2024	28.06	28.29	27.67	27.89	27.89	1.60%	489,092
Jul 10, 2024	28.41	28.52	27.31	27.45	27.45	-2.83%	344,505
Jul 9, 2024	28.60	29.11	28.23	28.25	28.25	-1.74%	480,844
Jul 8, 2024	28.67	29.15	28.46	28.75	28.75	0.88%	380,607
Jul 5, 2024	29.06	29.24	28.35	28.50	28.50	-2.53%	435,174
Jul 3, 2024	28.58	29.50	28.25	29.24	29.24	1.95%	401,783
Jul 2, 2024	28.87	29.58	28.31	28.68	28.68	-0.76%	2,049,608
Jul 1, 2024	27.31	29.10	27.12	28.90	28.90	6.96%	1,086,700
Jun 28, 2024	26.77	27.53	26.69	27.02	27.02	0.37%	11,074,370
Jun 27, 2024	28.26	28.41	26.51	26.92	26.92	-4.94%	851,485
Jun 26, 2024	28.22	28.84	27.82	28.32	28.32	-0.04%	1,305,511
Jun 25, 2024	28.67	28.67	28.15	28.33	28.33	-0.98%	802,954
Jun 24, 2024	27.63	28.71	27.54	28.61	28.61	3.47%	564,759
Jun 21, 2024	27.44	28.19	26.93	27.65	27.65	1.13%	1,462,918
Jun 20, 2024	27.95	28.43	27.17	27.34	27.34	-2.43%	407,000
Jun 18, 2024	28.66	29.20	27.88	28.02	28.02	-2.84%	438,297
Jun 17, 2024	28.17	29.04	27.78	28.84	28.84	1.62%	692,935
Jun 14, 2024	28.03	29.18	28.00	28.38	28.38	0.21%	1,168,582
Jun 13, 2024	27.64	28.52	27.37	28.32	28.32	2.28%	737,929