NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	38.63	38.87	37.94	38.00	38.00	-2.11%	367,696
Aug 19, 2025	38.90	39.56	38.59	38.82	38.82	-0.23%	821,753
Aug 18, 2025	38.93	38.94	38.15	38.91	38.91	0.28%	923,121
Aug 15, 2025	38.75	38.95	38.27	38.80	38.80	0.62%	443,700
Aug 14, 2025	38.03	38.94	37.59	38.56	38.56	0.18%	832,361
Aug 13, 2025	37.20	38.66	36.95	38.49	38.49	4.88%	795,180
Aug 12, 2025	35.94	36.81	35.54	36.70	36.70	2.20%	655,100
Aug 11, 2025	37.02	37.09	35.12	35.91	35.91	-3.23%	755,938
Aug 8, 2025	37.55	37.55	36.11	37.11	37.11	-0.72%	1,135,936
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