NCR Atleos Corporation (NATL)
NYSE: NATL · Real-Time Price · USD
26.59
-0.41 (-1.52%)
At close: Mar 28, 2025, 4:00 PM
25.78
-0.81 (-3.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NCR Atleos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.84 | 26.99 | 26.28 | 26.59 | 26.59 | -1.52% | 393,224 |
| Mar 27, 2025 | 27.23 | 27.38 | 26.81 | 27.00 | 27.00 | -0.95% | 246,838 |
| Mar 26, 2025 | 27.50 | 27.64 | 26.83 | 27.26 | 27.26 | -0.44% | 254,061 |
| Mar 25, 2025 | 27.61 | 28.12 | 27.22 | 27.38 | 27.38 | -0.73% | 308,917 |
| Mar 24, 2025 | 27.93 | 28.10 | 27.44 | 27.58 | 27.58 | 1.70% | 393,368 |
| Mar 21, 2025 | 27.41 | 27.93 | 27.06 | 27.12 | 27.12 | -2.20% | 1,309,339 |
| Mar 20, 2025 | 27.24 | 28.30 | 27.24 | 27.73 | 27.73 | 1.13% | 536,615 |
| Mar 19, 2025 | 27.12 | 27.82 | 26.79 | 27.42 | 27.42 | 0.73% | 538,299 |
| Mar 18, 2025 | 26.90 | 27.42 | 26.84 | 27.22 | 27.22 | 1.08% | 558,890 |
| Mar 17, 2025 | 25.70 | 27.07 | 25.46 | 26.93 | 26.93 | 2.71% | 489,001 |
| Mar 14, 2025 | 25.67 | 26.31 | 25.41 | 26.22 | 26.22 | 2.54% | 619,014 |
| Mar 13, 2025 | 24.98 | 25.84 | 24.53 | 25.57 | 25.57 | 2.20% | 717,123 |
| Mar 12, 2025 | 25.54 | 25.64 | 24.92 | 25.02 | 25.02 | -1.46% | 506,016 |
| Mar 11, 2025 | 25.08 | 25.72 | 24.83 | 25.39 | 25.39 | 1.64% | 697,907 |
| Mar 10, 2025 | 25.30 | 25.43 | 24.42 | 24.98 | 24.98 | -2.84% | 614,670 |
| Mar 7, 2025 | 25.68 | 25.88 | 25.26 | 25.71 | 25.71 | -0.19% | 374,629 |
| Mar 6, 2025 | 24.66 | 25.84 | 24.32 | 25.76 | 25.76 | 2.22% | 566,882 |
| Mar 5, 2025 | 25.29 | 25.54 | 24.65 | 25.20 | 25.20 | -1.91% | 494,011 |
| Mar 4, 2025 | 27.95 | 27.95 | 25.47 | 25.69 | 25.69 | -3.75% | 772,010 |
| Mar 3, 2025 | 28.55 | 28.55 | 26.61 | 26.69 | 26.69 | -6.15% | 379,157 |
| Feb 28, 2025 | 28.15 | 28.45 | 27.72 | 28.44 | 28.44 | 1.21% | 282,737 |
| Feb 27, 2025 | 28.43 | 28.59 | 28.04 | 28.10 | 28.10 | -1.61% | 215,236 |
| Feb 26, 2025 | 28.92 | 29.55 | 28.41 | 28.56 | 28.56 | -1.52% | 223,196 |
| Feb 25, 2025 | 29.28 | 29.43 | 28.84 | 29.00 | 29.00 | -0.55% | 255,436 |
| Feb 24, 2025 | 29.67 | 29.78 | 29.07 | 29.16 | 29.16 | -0.98% | 259,018 |
| 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 |