Skip to main content
NCR Atleos Corporation (NATL)
NYSE: NATL · Real-Time Price · USD
28.03
+0.40 (1.45%)
Jun 20, 2025, 4:00 PM - Market closed

NCR Atleos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202527.8828.4427.5828.0328.031.45%1,294,571
Jun 18, 202526.8028.0926.8027.6327.632.75%384,543
Jun 17, 202527.0427.5326.8726.8926.89-1.93%346,849
Jun 16, 202527.1827.7827.0427.4227.421.59%333,785
Jun 13, 202527.3127.5926.8926.9926.99-2.63%401,060
Jun 12, 202527.8728.1127.6027.7227.72-1.56%267,047
Jun 11, 202528.0229.0327.9628.1628.161.08%404,065
Jun 10, 202527.4528.4027.3427.8627.861.83%307,397
Jun 9, 202527.4727.5227.0327.3627.361.52%249,053
Jun 6, 202527.4927.5526.8926.9526.950.79%229,718
Jun 5, 202527.5127.5126.7326.7426.74-2.55%296,196
Jun 4, 202527.5227.9427.3927.4427.440.07%460,695
Jun 3, 202526.5027.4926.2827.4227.423.47%410,628
Jun 2, 202526.5026.6326.0926.5026.50-0.04%364,199
May 30, 202526.5026.8326.3626.5126.51-0.34%370,968
May 29, 202526.7026.8226.4426.6026.600.11%246,012
May 28, 202526.8427.0026.5226.5726.57-0.78%305,363
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