NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	44.07	44.57	44.05	44.38	44.38	-0.20%	438,391
Apr 29, 2026	44.12	44.58	44.12	44.47	44.47	0.07%	366,134
Apr 28, 2026	44.43	44.80	43.52	44.44	44.44	1.37%	566,206
Apr 27, 2026	44.50	44.72	43.82	43.84	43.84	-1.57%	851,075
Apr 24, 2026	45.30	45.65	44.46	44.54	44.54	-1.83%	1,168,768
Apr 23, 2026	45.30	45.87	45.16	45.37	45.37	-0.22%	579,804
Apr 22, 2026	45.65	45.65	45.19	45.47	45.47	0.40%	1,533,380
Apr 21, 2026	45.82	46.03	45.14	45.29	45.29	-1.14%	995,388
Apr 20, 2026	45.75	46.18	45.38	45.81	45.81	0.26%	681,923
Apr 17, 2026	45.99	46.29	45.47	45.69	45.69	0.29%	1,859,812
Apr 16, 2026	44.48	45.56	44.48	45.56	45.56	1.90%	487,121
Apr 15, 2026	44.17	44.80	44.17	44.71	44.71	0.77%	931,997
Apr 14, 2026	44.46	44.81	44.08	44.37	44.37	-0.20%	868,770
Apr 13, 2026	43.83	44.50	43.77	44.46	44.46	0.59%	593,811
Apr 10, 2026	44.13	44.34	43.79	44.20	44.20	0.11%	426,731
Apr 9, 2026	44.42	44.46	43.49	44.15	44.15	-0.70%	1,149,414
Apr 8, 2026	44.40	44.80	44.09	44.46	44.46	2.25%	984,070
Apr 7, 2026	43.55	44.13	43.38	43.48	43.48	-0.82%	786,862
Apr 6, 2026	43.61	43.88	43.45	43.84	43.84	0.32%	538,417
Apr 2, 2026	43.26	44.08	43.15	43.70	43.70	-0.18%	943,098
Apr 1, 2026	43.75	44.03	43.48	43.78	43.78	0.46%	903,069
Mar 31, 2026	42.95	43.67	42.85	43.58	43.58	2.28%	1,132,329
Mar 30, 2026	43.31	43.31	42.46	42.61	42.61	-0.72%	3,326,606
Mar 27, 2026	43.31	43.31	42.65	42.92	42.92	-1.29%	1,632,851
Mar 26, 2026	43.20	43.75	43.11	43.48	43.48	-0.59%	1,518,265
Mar 25, 2026	43.84	43.92	43.05	43.74	43.74	0.60%	672,722
Mar 24, 2026	43.08	43.88	42.66	43.48	43.48	0.30%	842,284
Mar 23, 2026	43.42	43.64	42.90	43.35	43.35	2.39%	809,623
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