NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.20	37.61	36.84	36.90	36.90	-0.73%	315,370
Dec 4, 2025	37.27	37.50	36.90	37.17	37.17	-0.69%	276,782
Dec 3, 2025	36.78	37.75	36.75	37.43	37.43	2.69%	487,946
Dec 2, 2025	37.14	37.14	36.36	36.45	36.45	-1.33%	274,500
Dec 1, 2025	36.79	37.24	36.64	36.94	36.94	-0.35%	485,001
Nov 28, 2025	36.96	37.38	36.91	37.07	37.07	0.41%	162,168
Nov 26, 2025	36.77	37.50	36.77	36.92	36.92	0.08%	593,631
Nov 25, 2025	35.96	37.13	35.96	36.89	36.89	2.73%	617,675
Nov 24, 2025	34.99	36.37	34.99	35.91	35.91	0.84%	374,045
Nov 21, 2025	34.77	36.14	34.32	35.61	35.61	2.50%	540,934
Nov 20, 2025	35.88	36.40	34.63	34.74	34.74	-1.70%	701,986
Nov 19, 2025	34.15	35.47	34.10	35.34	35.34	3.55%	566,941
Nov 18, 2025	34.17	34.62	33.31	34.13	34.13	-0.76%	382,647
Nov 17, 2025	35.14	35.69	34.09	34.39	34.39	-2.69%	363,388
Nov 14, 2025	36.13	36.83	34.44	35.34	35.34	-3.36%	790,186
Nov 13, 2025	36.10	37.00	36.10	36.57	36.57	0.44%	701,726
Nov 12, 2025	35.85	37.03	35.85	36.41	36.41	1.65%	536,458
Nov 11, 2025	35.75	36.34	35.56	35.82	35.82	-0.17%	342,676
Nov 10, 2025	36.37	37.00	35.32	35.88	35.88	0.73%	542,090
Nov 7, 2025	35.14	35.67	34.18	35.62	35.62	1.80%	931,649
Nov 6, 2025	34.43	37.41	34.43	34.99	34.99	-7.48%	801,900
Nov 5, 2025	36.69	38.25	35.99	37.82	37.82	3.08%	862,592
Nov 4, 2025	35.62	37.50	35.19	36.69	36.69	1.35%	394,369
Nov 3, 2025	36.92	36.92	36.06	36.20	36.20	-1.90%	425,717
Oct 31, 2025	36.77	37.15	36.01	36.90	36.90	0.71%	488,203
Oct 30, 2025	36.49	37.34	36.36	36.64	36.64	-0.79%	360,917
Oct 29, 2025	38.00	38.15	36.75	36.93	36.93	-2.76%	395,168
Oct 28, 2025	38.68	38.68	37.72	37.98	37.98	-0.39%	256,351
Oct 27, 2025	38.31	38.49	37.56	38.13	38.13	0.03%	193,512
Oct 24, 2025	38.89	38.94	38.06	38.12	38.12	-0.57%	217,542
Oct 23, 2025	37.77	39.07	37.77	38.34	38.34	1.00%	284,965
Oct 22, 2025	37.92	38.04	37.25	37.96	37.96	0.05%	317,182
Oct 21, 2025	37.99	38.60	37.78	37.94	37.94	0.08%	212,159
Oct 20, 2025	37.39	38.00	37.22	37.91	37.91	2.38%	241,700
Oct 17, 2025	36.66	37.26	36.64	37.03	37.03	0.52%	276,357
Oct 16, 2025	37.78	38.02	36.80	36.84	36.84	-3.26%	234,682
Oct 15, 2025	38.10	38.39	37.80	38.08	38.08	0.90%	168,521
Oct 14, 2025	36.87	37.86	34.98	37.74	37.74	-0.05%	668,205
Oct 13, 2025	38.40	38.52	37.56	37.76	37.76	0.27%	339,175
Oct 10, 2025	39.67	40.67	37.46	37.66	37.66	-5.19%	639,201
Oct 9, 2025	40.00	42.23	39.02	39.72	39.72	-0.97%	533,825
Oct 8, 2025	40.31	40.34	39.79	40.11	40.11	0.43%	284,737
Oct 7, 2025	39.84	40.31	39.58	39.94	39.94	0.05%	451,139
Oct 6, 2025	39.92	40.40	39.13	39.92	39.92	1.11%	401,503
Oct 3, 2025	39.50	40.33	39.23	39.48	39.48	0.36%	438,500
Oct 2, 2025	39.60	40.11	38.91	39.34	39.34	-0.35%	331,246
Oct 1, 2025	38.99	39.76	38.94	39.48	39.48	0.43%	365,705
Sep 30, 2025	39.02	39.40	38.70	39.31	39.31	0.69%	389,175
Sep 29, 2025	39.01	39.18	38.46	39.04	39.04	0.54%	285,594
Sep 26, 2025	38.34	38.96	38.25	38.83	38.83	0.57%	283,047