NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	38.08	38.46	37.76	38.37	38.37	0.08%	228,213
Jan 6, 2026	37.51	38.35	37.23	38.34	38.34	1.21%	288,841
Jan 5, 2026	36.97	38.25	36.97	37.88	37.88	1.75%	285,559
Jan 2, 2026	37.96	38.16	36.63	37.23	37.23	-2.31%	445,926
Dec 31, 2025	38.76	39.22	37.99	38.11	38.11	-1.65%	234,453
Dec 30, 2025	38.88	39.12	38.66	38.75	38.75	-0.44%	329,111
Dec 29, 2025	38.76	39.18	38.53	38.92	38.92	-0.21%	184,296
Dec 26, 2025	38.60	39.18	38.41	39.00	39.00	1.04%	214,192
Dec 24, 2025	38.73	38.85	38.54	38.60	38.60	0.03%	123,702
Dec 23, 2025	38.45	38.73	38.20	38.59	38.59	-	367,670
Dec 22, 2025	38.98	39.43	38.34	38.59	38.59	-0.85%	299,877
Dec 19, 2025	38.93	39.48	38.79	38.92	38.92	-0.28%	1,089,213
Dec 18, 2025	39.03	39.49	38.82	39.03	39.03	1.01%	470,316
Dec 17, 2025	38.56	39.13	38.39	38.64	38.64	0.10%	476,032
Dec 16, 2025	38.46	38.70	38.20	38.60	38.60	0.42%	470,747
Dec 15, 2025	38.92	38.98	38.16	38.44	38.44	-0.70%	403,760
Dec 12, 2025	39.10	39.35	38.42	38.71	38.71	-1.07%	484,945
Dec 11, 2025	38.22	39.19	38.07	39.13	39.13	3.25%	511,003
Dec 10, 2025	37.07	38.44	37.07	37.90	37.90	2.10%	452,141
Dec 9, 2025	36.51	37.52	36.51	37.12	37.12	1.42%	281,115
Dec 8, 2025	37.15	37.38	36.12	36.60	36.60	-0.81%	358,582
Dec 5, 2025	37.20	37.61	36.84	36.90	36.90	-0.73%	315,423
Dec 4, 2025	37.27	37.50	36.90	37.17	37.17	-0.69%	315,613
Dec 3, 2025	36.78	37.75	36.75	37.43	37.43	2.69%	489,045
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