NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.82	45.89	45.52	45.64	45.64	-0.24%	1,572,035
Sep 17, 2026	46.26	46.26	45.75	45.75	45.75	-0.72%	456,256
Sep 16, 2026	46.59	46.60	45.94	46.08	46.08	-0.26%	785,335
Sep 15, 2026	46.11	46.49	45.98	46.20	46.20	-0.15%	607,202
Sep 14, 2026	46.69	46.82	46.26	46.27	46.27	-0.75%	501,345
Sep 11, 2026	46.55	46.77	46.34	46.62	46.62	0.80%	644,941
Sep 10, 2026	45.99	46.31	45.89	46.25	46.25	0.59%	774,163
Sep 9, 2026	45.37	46.05	45.28	45.98	45.98	1.10%	989,149
Sep 8, 2026	45.91	46.02	45.48	45.48	45.48	-1.32%	438,985
Sep 4, 2026	45.36	46.12	45.36	46.09	46.09	1.03%	395,604
Sep 3, 2026	45.91	46.12	45.58	45.62	45.62	-0.37%	567,572
Sep 2, 2026	46.50	46.50	45.79	45.79	45.79	-1.06%	505,775
Sep 1, 2026	45.96	46.42	45.71	46.28	46.28	0.78%	611,501
Aug 31, 2026	46.30	46.37	45.88	45.92	45.92	-0.73%	1,019,210
Aug 28, 2026	46.08	46.30	45.98	46.26	46.26	0.54%	375,332
Aug 27, 2026	46.23	46.38	45.94	46.01	46.01	-0.93%	655,999
Aug 26, 2026	46.43	46.44	46.23	46.44	46.44	0.09%	693,404
Aug 25, 2026	46.52	46.60	46.04	46.40	46.40	-0.19%	528,644
Aug 24, 2026	46.44	46.58	45.98	46.49	46.49	0.17%	635,691
Aug 21, 2026	46.94	46.94	46.38	46.41	46.41	-0.85%	303,210
Aug 20, 2026	46.18	46.86	45.95	46.81	46.81	1.63%	552,771
Aug 19, 2026	46.32	46.52	45.95	46.06	46.06	0.13%	1,223,730
Aug 18, 2026	46.55	46.55	46.00	46.00	46.00	-0.67%	542,798
Aug 17, 2026	46.67	46.96	46.30	46.31	46.31	-1.32%	593,417
Aug 14, 2026	46.90	47.10	46.85	46.93	46.93	-0.11%	556,263
Aug 13, 2026	46.04	47.30	46.04	46.98	46.98	0.13%	856,319
Aug 12, 2026	46.86	47.02	46.63	46.92	46.92	0.13%	671,534
Aug 11, 2026	46.50	46.92	46.28	46.86	46.86	0.99%	641,470
Aug 10, 2026	46.40	46.60	46.15	46.40	46.40	-0.39%	747,764
Aug 7, 2026	46.53	46.79	46.29	46.58	46.58	0.09%	575,439
Aug 6, 2026	47.04	47.16	46.04	46.54	46.54	-0.58%	629,064
Aug 5, 2026	48.00	48.00	46.22	46.81	46.81	-0.40%	913,819
Aug 4, 2026	46.55	47.11	46.27	47.00	47.00	0.84%	488,005
Aug 3, 2026	47.05	47.66	46.48	46.61	46.61	-0.89%	889,048
Jul 31, 2026	46.66	47.07	46.34	47.03	47.03	0.30%	591,386
Jul 30, 2026	47.45	47.59	46.86	46.89	46.89	-1.30%	471,704
Jul 29, 2026	46.99	47.93	46.50	47.51	47.51	0.96%	986,673
Jul 28, 2026	47.24	47.28	46.45	47.06	47.06	0.06%	484,171
Jul 27, 2026	47.66	47.84	46.99	47.03	47.03	-1.51%	678,111
Jul 24, 2026	47.80	47.90	47.28	47.75	47.75	0.42%	448,570
Jul 23, 2026	47.22	47.99	47.22	47.55	47.55	-0.54%	732,160
Jul 22, 2026	48.00	48.20	47.56	47.81	47.81	-0.27%	507,282
Jul 21, 2026	47.25	47.96	47.18	47.94	47.94	1.55%	648,427
Jul 20, 2026	47.29	47.76	47.13	47.21	47.21	-0.46%	493,615
Jul 17, 2026	46.77	47.53	46.69	47.43	47.43	0.68%	508,534
Jul 16, 2026	46.44	47.13	46.23	47.11	47.11	1.97%	618,240
Jul 15, 2026	45.81	46.39	45.65	46.20	46.20	1.09%	277,140
Jul 14, 2026	45.60	45.78	45.35	45.70	45.70	0.51%	295,782
Jul 13, 2026	45.19	45.53	45.12	45.47	45.47	1.20%	284,826
Jul 10, 2026	44.83	45.01	44.65	44.93	44.93	0.36%	458,513