NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.82	30.82	29.37	29.45	29.45	-2.74%	377,484
Feb 20, 2025	30.66	30.79	30.00	30.28	30.28	-1.37%	191,513
Feb 19, 2025	30.48	31.42	30.45	30.70	30.70	-0.45%	288,919
Feb 18, 2025	30.36	31.13	30.36	30.84	30.84	1.21%	261,630
Feb 14, 2025	30.45	31.15	30.32	30.47	30.47	0.26%	245,473
Feb 13, 2025	30.21	30.65	30.06	30.39	30.39	1.30%	291,431
Feb 12, 2025	29.87	30.37	28.97	30.00	30.00	-1.61%	366,795
Feb 11, 2025	30.56	30.95	30.25	30.49	30.49	-1.80%	280,154
Feb 10, 2025	31.20	31.35	30.81	31.05	31.05	-0.16%	308,166
Feb 7, 2025	31.56	31.87	31.07	31.10	31.10	-1.18%	344,303
Feb 6, 2025	31.98	32.33	31.22	31.47	31.47	-0.57%	492,358
Feb 5, 2025	31.32	32.05	31.32	31.65	31.65	1.87%	194,445
Feb 4, 2025	30.94	31.43	30.88	31.07	31.07	0.10%	203,506
Feb 3, 2025	31.28	31.52	30.72	31.04	31.04	-2.57%	257,508
Jan 31, 2025	32.91	33.23	31.43	31.86	31.86	-2.93%	263,651
Jan 30, 2025	32.85	33.36	32.58	32.82	32.82	1.61%	185,158
Jan 29, 2025	32.44	32.75	32.17	32.30	32.30	-0.46%	160,055
Jan 28, 2025	32.04	32.60	32.00	32.45	32.45	0.75%	155,864
Jan 27, 2025	32.17	33.12	32.01	32.21	32.21	-0.95%	213,530
Jan 24, 2025	32.40	32.83	32.33	32.52	32.52	-0.12%	218,421
Jan 23, 2025	32.96	33.41	32.15	32.56	32.56	-1.84%	255,720
Jan 22, 2025	32.96	33.23	32.70	33.17	33.17	0.39%	280,370
Jan 21, 2025	33.29	33.58	33.01	33.04	33.04	0.21%	196,760
Jan 17, 2025	33.16	33.37	32.73	32.97	32.97	0.92%	204,525
Jan 16, 2025	32.70	33.80	32.57	32.67	32.67	-0.27%	288,242
Jan 15, 2025	32.00	33.00	31.98	32.76	32.76	4.87%	334,374
Jan 14, 2025	31.99	32.18	30.90	31.24	31.24	-1.95%	359,275
Jan 13, 2025	31.26	31.88	30.77	31.86	31.86	-0.41%	389,440
Jan 10, 2025	32.21	32.29	30.74	31.99	31.99	-3.09%	500,380
Jan 8, 2025	33.20	33.50	32.55	33.01	33.01	-1.64%	581,159
Jan 7, 2025	34.16	34.50	33.13	33.56	33.56	-1.38%	407,169
Jan 6, 2025	34.70	35.21	33.97	34.03	34.03	-2.55%	483,607
Jan 3, 2025	34.37	35.06	33.82	34.92	34.92	2.49%	486,596
Jan 2, 2025	34.25	35.02	33.84	34.07	34.07	0.44%	374,678
Dec 31, 2024	33.71	34.22	33.52	33.92	33.92	1.50%	264,313
Dec 30, 2024	33.90	34.25	33.31	33.42	33.42	-2.48%	270,625
Dec 27, 2024	34.99	35.27	33.77	34.27	34.27	-3.14%	302,694
Dec 26, 2024	34.23	35.50	33.89	35.38	35.38	3.51%	328,973
Dec 24, 2024	34.03	34.21	33.53	34.18	34.18	0.65%	142,730
Dec 23, 2024	33.06	34.35	32.50	33.96	33.96	5.37%	472,361
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