NCR Atleos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	44.35	45.20	44.23	45.17	45.17	1.60%	470,571
May 19, 2026	44.97	44.97	44.43	44.46	44.46	-0.74%	763,226
May 18, 2026	44.57	45.07	44.46	44.79	44.79	0.54%	605,891
May 15, 2026	44.73	44.90	44.32	44.55	44.55	-1.13%	1,117,893
May 14, 2026	45.00	45.15	44.65	45.06	45.06	0.76%	539,897
May 13, 2026	44.62	44.81	43.71	44.72	44.72	-0.49%	2,208,155
May 12, 2026	44.28	46.11	43.63	44.94	44.94	2.58%	2,604,764
May 11, 2026	44.26	44.34	43.69	43.81	43.81	-1.04%	659,478
May 8, 2026	44.46	44.63	44.07	44.27	44.27	0.05%	1,300,508
May 7, 2026	44.25	44.84	43.42	44.25	44.25	-1.18%	975,552
May 6, 2026	44.51	45.21	44.24	44.78	44.78	1.70%	740,878
May 5, 2026	43.88	44.33	43.88	44.03	44.03	-0.02%	484,458
May 4, 2026	44.38	44.82	44.02	44.04	44.04	-1.08%	550,675
May 1, 2026	44.73	44.73	44.01	44.52	44.52	0.32%	421,453
Apr 30, 2026	44.07	44.57	44.05	44.38	44.38	-0.20%	440,083
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%	851,099
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%	579,805
Apr 22, 2026	45.65	45.65	45.19	45.47	45.47	0.40%	1,535,991
Apr 21, 2026	45.82	46.03	45.14	45.29	45.29	-1.14%	995,475
Apr 20, 2026	45.75	46.18	45.38	45.81	45.81	0.26%	688,791
Apr 17, 2026	45.99	46.29	45.47	45.69	45.69	0.29%	1,860,486
Apr 16, 2026	44.48	45.56	44.48	45.56	45.56	1.90%	487,140
Apr 15, 2026	44.17	44.80	44.17	44.71	44.71	0.77%	932,005
Apr 14, 2026	44.46	44.81	44.08	44.37	44.37	-0.20%	895,209
Apr 13, 2026	43.83	44.50	43.77	44.46	44.46	0.59%	593,869
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%	1,149,457
Apr 8, 2026	44.40	44.80	44.09	44.46	44.46	2.25%	1,029,333
Apr 7, 2026	43.55	44.13	43.38	43.48	43.48	-0.82%	787,407
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%	1,132,545
Mar 30, 2026	43.31	43.31	42.46	42.61	42.61	-0.72%	3,941,016
Mar 27, 2026	43.31	43.31	42.65	42.92	42.92	-1.29%	1,644,925
Mar 26, 2026	43.20	43.75	43.11	43.48	43.48	-0.59%	1,543,752
Mar 25, 2026	43.84	43.92	43.05	43.74	43.74	0.60%	699,251
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%	809,922
Mar 20, 2026	42.95	42.95	42.10	42.34	42.34	-1.26%	1,701,306
Mar 19, 2026	42.27	43.09	42.03	42.88	42.88	0.97%	1,531,123
Mar 18, 2026	43.93	44.00	42.45	42.47	42.47	-3.32%	1,718,143
Mar 17, 2026	44.42	44.68	43.77	43.93	43.93	-0.30%	948,198
Mar 16, 2026	44.39	44.74	44.01	44.06	44.06	-0.02%	1,283,093
Mar 13, 2026	44.50	44.85	43.86	44.07	44.07	-0.54%	400,603
Mar 12, 2026	44.00	44.61	44.00	44.31	44.31	-0.31%	662,043
Mar 11, 2026	44.20	44.74	44.16	44.45	44.45	-0.25%	741,989