NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.55	37.55	36.11	37.11	37.11	-0.72%	1,135,423
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
Jul 30, 2025	27.14	27.40	26.59	26.98	26.98	-0.37%	363,522
Jul 29, 2025	27.86	28.13	27.04	27.08	27.08	-1.88%	384,795
Jul 28, 2025	27.62	27.85	27.26	27.60	27.60	0.33%	468,688
Jul 25, 2025	26.66	27.54	26.44	27.51	27.51	4.05%	608,846
Jul 24, 2025	27.46	27.54	23.56	26.44	26.44	-3.99%	4,410,509
Jul 23, 2025	27.39	28.04	26.71	27.54	27.54	2.57%	1,678,331
Jul 22, 2025	27.33	27.51	26.74	26.85	26.85	-1.72%	591,954
Jul 21, 2025	27.69	28.13	27.25	27.32	27.32	-0.65%	377,187
Jul 18, 2025	28.18	28.18	27.39	27.50	27.50	-1.36%	311,190
Jul 17, 2025	27.25	28.23	27.15	27.88	27.88	1.94%	514,989
Jul 16, 2025	26.46	27.52	26.31	27.35	27.35	3.17%	879,803
Jul 15, 2025	29.94	29.94	26.31	26.51	26.51	-11.46%	1,563,076
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