NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.67	45.97	45.64	45.82	45.82	0.24%	512,180
Oct 29, 2026	45.89	45.89	45.11	45.71	45.71	0.93%	582,883
Oct 28, 2026	46.06	46.46	45.13	45.29	45.29	-2.48%	1,057,786
Oct 27, 2026	47.04	47.04	46.36	46.44	46.44	-1.17%	873,983
Oct 26, 2026	46.66	47.37	46.66	46.99	46.99	-0.34%	1,238,101
Oct 23, 2026	46.98	47.65	46.98	47.15	47.15	-0.08%	513,739
Oct 22, 2026	46.69	47.22	46.69	47.19	47.19	0.90%	781,353
Oct 21, 2026	46.58	46.97	46.58	46.77	46.77	0.45%	391,137
Oct 20, 2026	45.78	46.58	45.72	46.56	46.56	1.64%	801,163
Oct 19, 2026	45.81	45.96	45.69	45.81	45.81	-0.28%	637,073
Oct 16, 2026	46.31	46.31	45.90	45.94	45.94	-0.26%	1,013,885
Oct 15, 2026	45.83	46.45	45.82	46.06	46.06	1.12%	889,488
Oct 14, 2026	45.79	45.94	45.39	45.55	45.55	-1.09%	2,413,530
Oct 13, 2026	45.86	46.08	45.61	46.05	46.05	0.81%	947,497
Oct 12, 2026	45.69	45.90	45.52	45.68	45.68	-0.24%	381,689
Oct 9, 2026	45.62	45.91	45.38	45.79	45.79	0.37%	453,299
Oct 8, 2026	45.42	45.73	45.24	45.62	45.62	0.33%	948,987
Oct 7, 2026	45.61	45.72	45.40	45.47	45.47	-0.44%	605,414
Oct 6, 2026	45.54	45.82	45.46	45.67	45.67	0.37%	426,364
Oct 5, 2026	45.37	45.85	45.31	45.50	45.50	0.18%	1,564,885
Oct 2, 2026	45.26	45.67	45.13	45.42	45.42	0.87%	612,430
Oct 1, 2026	45.20	45.34	44.86	45.03	45.03	-0.33%	750,652
Sep 30, 2026	45.23	45.42	44.71	45.18	45.18	-0.57%	1,173,435
Sep 29, 2026	45.57	45.88	45.32	45.44	45.44	-0.68%	1,433,571
Sep 28, 2026	46.06	46.11	45.29	45.75	45.75	-0.72%	1,381,549
Sep 25, 2026	45.90	46.27	45.73	46.08	46.08	0.35%	520,866
Sep 24, 2026	45.94	46.31	45.73	45.92	45.92	0.33%	398,451
Sep 23, 2026	45.97	46.17	45.76	45.77	45.77	-0.97%	333,806
Sep 22, 2026	46.37	46.45	45.93	46.22	46.22	0.30%	419,413
Sep 21, 2026	45.80	46.16	45.65	46.08	46.08	0.96%	373,167
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