NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.95	42.95	42.10	42.34	42.34	-1.26%	1,678,751
Mar 19, 2026	42.27	43.09	42.03	42.88	42.88	0.97%	1,526,951
Mar 18, 2026	43.93	44.00	42.45	42.47	42.47	-3.32%	1,688,737
Mar 17, 2026	44.42	44.68	43.77	43.93	43.93	-0.30%	948,177
Mar 16, 2026	44.39	44.74	44.01	44.06	44.06	-0.02%	1,283,071
Mar 13, 2026	44.50	44.85	43.86	44.07	44.07	-0.54%	400,601
Mar 12, 2026	44.00	44.61	44.00	44.31	44.31	-0.31%	661,943
Mar 11, 2026	44.20	44.74	44.16	44.45	44.45	-0.25%	741,692
Mar 10, 2026	44.87	45.01	44.41	44.56	44.56	-1.18%	1,524,914
Mar 9, 2026	44.56	45.50	44.08	45.09	45.09	-0.81%	2,305,801
Mar 6, 2026	45.52	46.40	45.38	45.46	45.46	-1.90%	1,866,754
Mar 5, 2026	47.54	47.81	46.31	46.34	46.34	-1.91%	1,610,661
Mar 4, 2026	48.00	48.50	47.05	47.24	47.24	-1.71%	1,823,316
Mar 3, 2026	46.33	48.25	45.56	48.06	48.06	-0.15%	2,407,723
Mar 2, 2026	43.33	48.40	43.18	48.13	48.13	8.69%	2,751,979
Feb 27, 2026	45.57	46.55	43.70	44.28	44.28	5.76%	8,175,584
Feb 26, 2026	41.03	42.04	40.51	41.87	41.87	3.20%	403,400
Feb 25, 2026	40.79	40.79	39.93	40.57	40.57	0.20%	305,810
Feb 24, 2026	40.38	40.94	40.14	40.49	40.49	1.23%	272,384
Feb 23, 2026	41.97	41.97	39.66	40.00	40.00	-5.12%	399,159
Feb 20, 2026	42.20	42.63	41.83	42.16	42.16	-0.17%	865,359
Feb 19, 2026	41.32	42.37	41.32	42.23	42.23	0.76%	386,691
Feb 18, 2026	42.25	43.18	41.24	41.91	41.91	-1.11%	727,165
Feb 17, 2026	42.34	43.43	42.16	42.38	42.38	0.33%	875,890
Feb 13, 2026	41.73	43.27	40.92	42.24	42.24	2.33%	632,753
Feb 12, 2026	41.46	42.00	40.39	41.28	41.28	0.07%	447,773
Feb 11, 2026	41.59	42.15	40.41	41.25	41.25	0.07%	616,292
Feb 10, 2026	39.85	41.43	39.70	41.22	41.22	2.69%	483,557
Feb 9, 2026	40.16	40.67	39.80	40.14	40.14	-0.07%	287,302
Feb 6, 2026	38.68	40.41	38.68	40.17	40.17	4.91%	353,295
Feb 5, 2026	38.36	39.11	37.90	38.29	38.29	-0.39%	321,337
Feb 4, 2026	38.18	39.19	37.83	38.44	38.44	1.00%	404,731
Feb 3, 2026	39.06	39.41	37.80	38.06	38.06	-2.54%	383,938
Feb 2, 2026	37.26	39.51	37.26	39.05	39.05	4.69%	377,149
Jan 30, 2026	37.78	37.87	36.94	37.30	37.30	0.19%	362,488
Jan 29, 2026	36.50	37.24	36.25	37.23	37.23	2.70%	284,037
Jan 28, 2026	36.32	36.69	36.16	36.25	36.25	-0.11%	270,715
Jan 27, 2026	37.34	37.42	35.94	36.29	36.29	-3.05%	318,574
Jan 26, 2026	37.64	38.01	37.34	37.43	37.43	-0.53%	218,046
Jan 23, 2026	38.29	38.77	37.55	37.63	37.63	-2.29%	409,773
Jan 22, 2026	38.28	39.15	38.06	38.51	38.51	1.82%	251,059
Jan 21, 2026	37.55	38.25	36.35	37.82	37.82	1.72%	764,160
Jan 20, 2026	39.18	39.44	37.14	37.18	37.18	-6.89%	296,168
Jan 16, 2026	40.53	40.72	39.89	39.93	39.93	-1.94%	474,041
Jan 15, 2026	39.99	41.01	39.97	40.72	40.72	2.44%	311,560
Jan 14, 2026	39.17	39.79	39.17	39.75	39.75	0.73%	225,021
Jan 13, 2026	39.90	40.41	39.16	39.46	39.46	-1.62%	334,939
Jan 12, 2026	40.39	40.39	39.08	40.11	40.11	-1.50%	294,966
Jan 9, 2026	40.56	41.06	40.36	40.72	40.72	0.49%	368,305
Jan 8, 2026	38.12	40.67	38.12	40.52	40.52	5.60%	508,227