NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.55	32.49	31.14	32.23	32.23	1.26%	1,679,141
Dec 19, 2024	32.11	32.74	31.23	31.83	31.83	0.16%	441,760
Dec 18, 2024	33.18	33.36	31.60	31.78	31.78	-3.70%	666,354
Dec 17, 2024	33.25	33.68	32.64	33.00	33.00	-1.64%	491,629
Dec 16, 2024	33.00	33.93	33.00	33.55	33.55	0.93%	394,178
Dec 13, 2024	33.86	34.24	33.23	33.24	33.24	-1.92%	660,436
Dec 12, 2024	34.13	34.46	33.67	33.89	33.89	-0.53%	699,810
Dec 11, 2024	34.50	34.62	33.71	34.07	34.07	-0.73%	624,220
Dec 10, 2024	33.51	34.85	33.13	34.32	34.32	3.25%	790,376
Dec 9, 2024	33.84	34.50	33.23	33.24	33.24	-0.45%	626,970
Dec 6, 2024	34.01	34.22	33.18	33.39	33.39	-1.91%	539,377
Dec 5, 2024	34.43	34.60	33.80	34.04	34.04	-1.30%	227,979
Dec 4, 2024	33.23	34.79	33.10	34.49	34.49	4.67%	661,255
Dec 3, 2024	33.94	34.21	32.69	32.95	32.95	-2.43%	387,002
Dec 2, 2024	33.21	34.04	32.67	33.77	33.77	2.93%	506,218
Nov 29, 2024	32.91	33.15	32.52	32.81	32.81	0.40%	210,343
Nov 27, 2024	32.26	33.60	32.21	32.68	32.68	1.59%	738,954
Nov 26, 2024	30.68	32.38	30.39	32.17	32.17	3.24%	726,944
Nov 25, 2024	31.80	32.50	31.06	31.16	31.16	-1.11%	559,728
Nov 22, 2024	31.57	32.10	31.28	31.51	31.51	0.86%	660,723
Nov 21, 2024	30.54	31.42	30.54	31.24	31.24	3.20%	532,933
Nov 20, 2024	29.37	30.30	29.28	30.27	30.27	2.09%	388,805
Nov 19, 2024	28.82	29.95	28.82	29.65	29.65	2.67%	320,228
Nov 18, 2024	29.50	29.74	28.67	28.88	28.88	-1.90%	318,870
Nov 15, 2024	29.57	29.80	29.04	29.44	29.44	0.17%	354,424
Nov 14, 2024	31.11	31.11	29.07	29.39	29.39	-3.39%	398,287
Nov 13, 2024	30.29	32.87	29.35	30.42	30.42	4.75%	768,864
Nov 12, 2024	29.69	29.95	28.90	29.04	29.04	-2.06%	444,156
Nov 11, 2024	28.85	30.24	28.85	29.65	29.65	4.18%	326,905
Nov 8, 2024	28.42	28.79	28.12	28.46	28.46	0.74%	291,172
Nov 7, 2024	29.30	29.38	28.24	28.25	28.25	-3.72%	324,861
Nov 6, 2024	29.00	29.92	28.24	29.34	29.34	6.07%	837,992
Nov 5, 2024	26.73	27.78	26.56	27.66	27.66	3.56%	497,906
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