Skip to main content
NCR Atleos Corporation (NATL)
NYSE: NATL · Real-Time Price · USD
26.62
-0.17 (-0.62%)
May 28, 2025, 12:57 PM - Market open

NCR Atleos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202526.8427.0026.5226.62--0.62%95,666
May 27, 202525.9227.0025.8126.7826.784.73%385,944
May 23, 202525.4725.8825.3725.5725.57-1.43%275,067
May 22, 202525.8326.1425.5925.9425.94-0.15%337,268
May 21, 202527.1527.5025.9625.9825.98-5.53%513,235
May 20, 202527.2827.6827.2627.5027.500.40%261,162
May 19, 202527.0427.6826.9927.3927.39-1.12%263,935
May 16, 202527.9028.1227.5927.7027.700.36%419,136
May 15, 202527.0827.9626.9027.6027.601.14%535,673
May 14, 202527.9528.0827.2727.2927.29-1.80%458,998
May 13, 202527.4928.1627.3527.7927.792.21%453,824
May 12, 202528.2728.2726.4327.1927.191.64%466,239
May 9, 202527.3627.6125.8626.7526.75-2.83%483,181
May 8, 202527.9929.7926.5527.5327.53-6.49%611,378
May 7, 202529.4429.7929.1829.4429.440.68%498,719
May 6, 202528.7229.5828.5929.2429.240.14%341,311
May 5, 202528.6229.3328.6229.2029.201.14%271,679
May 2, 202528.4629.0528.4628.8728.872.85%356,951
May 1, 202528.1428.3827.8128.0728.070.54%260,340
Apr 30, 202527.8828.0427.1227.9227.92-1.45%413,979
Apr 29, 202527.5628.3527.3828.3328.332.83%280,298
Apr 28, 202526.5927.5926.5327.5527.553.53%418,705
Apr 25, 202526.0026.6125.9226.6126.611.64%311,512
Apr 24, 202525.5326.3025.4126.1826.182.51%228,704
Apr 23, 202525.9826.6825.4725.5425.541.79%396,793
Apr 22, 202524.2525.1923.9025.0925.095.16%310,180
Apr 21, 202524.5024.5623.2423.8623.86-4.29%490,920
Apr 17, 202524.6225.1324.5324.9324.931.30%583,888
Apr 16, 202524.9725.1324.2524.6124.61-2.46%413,020
Apr 15, 202525.3625.8025.0425.2325.23-0.28%511,318
Apr 14, 202524.9525.4824.5225.3025.303.22%433,248
Apr 11, 202523.7824.6523.1824.5124.512.60%494,978
Apr 10, 202524.7325.1123.4823.8923.89-6.31%363,306
Apr 9, 202522.6925.8122.3025.5025.5010.44%700,280
Apr 8, 202524.5425.0422.7023.0923.09-3.59%704,695
Apr 7, 202523.6125.2123.1723.9523.95-2.13%928,093
Apr 4, 202524.5024.8323.4624.4724.47-5.19%840,361
Apr 3, 202527.0227.2825.5125.8125.81-9.12%872,307
Apr 2, 202526.7828.4726.6728.4028.405.03%723,736
Apr 1, 202526.1127.0726.1127.0427.042.50%341,557
Mar 31, 202526.1526.6125.8126.3826.38-0.79%475,539
Mar 28, 202526.8426.9926.2826.5926.59-1.52%393,224
Mar 27, 202527.2327.3826.8127.0027.00-0.95%246,838
Mar 26, 202527.5027.6426.8327.2627.26-0.44%254,061
Mar 25, 202527.6128.1227.2227.3827.38-0.73%308,917
Mar 24, 202527.9328.1027.4427.5827.581.70%393,368
Mar 21, 202527.4127.9327.0627.1227.12-2.20%1,309,339
Mar 20, 202527.2428.3027.2427.7327.731.13%536,615
Mar 19, 202527.1227.8226.7927.4227.420.73%538,299
Mar 18, 202526.9027.4226.8427.2227.221.08%558,890