NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.92	14.22	13.86	14.20	14.20	1.72%	1,482,802
Nov 19, 2024	13.41	14.05	13.34	13.96	13.96	1.75%	1,084,081
Nov 18, 2024	13.98	14.05	13.66	13.72	13.72	-1.72%	981,751
Nov 15, 2024	14.39	14.39	13.79	13.96	13.96	-2.45%	1,295,422
Nov 14, 2024	14.65	14.69	14.30	14.31	14.31	-1.99%	1,020,658
Nov 13, 2024	14.29	14.70	14.26	14.60	14.60	2.67%	1,797,387
Nov 12, 2024	14.14	14.44	13.96	14.22	14.22	-0.28%	1,458,393
Nov 11, 2024	14.51	14.61	14.22	14.26	14.26	-0.90%	1,422,563
Nov 8, 2024	14.02	14.39	13.91	14.39	14.39	3.01%	2,563,372
Nov 7, 2024	13.94	13.99	12.93	13.97	13.97	-0.14%	2,124,526
Nov 6, 2024	14.00	14.15	13.73	13.99	13.99	5.03%	2,317,308
Nov 5, 2024	13.08	13.50	13.05	13.32	13.32	1.91%	1,539,352
Nov 4, 2024	12.74	13.08	12.56	13.07	13.07	2.27%	1,161,052
Nov 1, 2024	12.92	13.01	12.66	12.78	12.78	-0.23%	893,097
Oct 31, 2024	13.17	13.34	12.81	12.81	12.81	-2.59%	1,188,014
Oct 30, 2024	13.18	13.48	13.14	13.15	13.15	-0.45%	610,615
Oct 29, 2024	12.98	13.31	12.92	13.21	13.21	0.92%	715,458
Oct 28, 2024	13.03	13.18	12.91	13.09	13.09	1.95%	703,041
Oct 25, 2024	13.02	13.02	12.68	12.84	12.84	-0.54%	681,467
Oct 24, 2024	12.99	13.02	12.76	12.91	12.91	-0.46%	797,599
Oct 23, 2024	12.92	12.98	12.68	12.97	12.97	-0.23%	898,656
Oct 22, 2024	12.95	13.01	12.73	13.00	13.00	0.08%	754,782
Oct 21, 2024	13.07	13.13	12.77	12.99	12.99	-0.92%	1,095,888
Oct 18, 2024	13.33	13.34	13.04	13.11	13.11	-1.21%	1,259,710
Oct 17, 2024	13.23	13.29	13.01	13.27	13.27	0.08%	828,192
Oct 16, 2024	13.34	13.37	13.08	13.26	13.26	0.23%	867,345
Oct 15, 2024	13.22	13.43	13.11	13.23	13.23	0.08%	872,922
Oct 14, 2024	13.17	13.29	13.01	13.22	13.22	-0.97%	702,886
Oct 11, 2024	13.04	13.49	12.92	13.35	13.35	1.60%	1,368,661
Oct 10, 2024	13.32	13.44	13.05	13.14	13.14	-2.88%	1,329,384
Oct 9, 2024	13.59	13.82	13.48	13.53	13.53	-0.37%	870,570
Oct 8, 2024	13.45	13.68	13.25	13.58	13.58	1.12%	854,150
Oct 7, 2024	13.67	13.67	13.35	13.43	13.43	-1.97%	830,507
Oct 4, 2024	13.98	14.09	13.67	13.70	13.70	-0.51%	933,087
Oct 3, 2024	13.52	13.90	13.50	13.77	13.77	0.44%	1,041,500
Oct 2, 2024	13.27	13.82	13.25	13.71	13.71	2.77%	1,007,476
Oct 1, 2024	13.43	13.46	13.06	13.34	13.34	-1.69%	938,730
Sep 30, 2024	13.67	13.87	13.52	13.57	13.57	-1.09%	1,020,012
Sep 27, 2024	13.33	13.75	13.12	13.72	13.72	4.26%	2,009,573
Sep 26, 2024	13.22	13.38	13.08	13.16	13.16	1.62%	1,367,510
Sep 25, 2024	13.54	13.65	12.89	12.95	12.95	-5.13%	1,739,549
Sep 24, 2024	13.69	13.80	13.59	13.65	13.65	0.37%	1,184,362
Sep 23, 2024	13.91	13.94	13.42	13.60	13.60	-0.95%	1,001,270
Sep 20, 2024	13.82	13.94	13.71	13.73	13.73	-0.72%	2,400,325
Sep 19, 2024	14.16	14.23	13.77	13.83	13.83	0.36%	1,392,975
Sep 18, 2024	13.91	14.05	13.71	13.78	13.78	-0.79%	1,408,834
Sep 17, 2024	13.48	13.90	13.42	13.89	13.89	4.20%	1,291,507
Sep 16, 2024	13.16	13.39	13.12	13.33	13.33	1.37%	1,042,999
Sep 13, 2024	12.41	13.25	12.41	13.15	13.15	7.17%	4,652,700
Sep 12, 2024	12.03	12.30	11.74	12.27	12.27	2.34%	1,195,032
Sep 11, 2024	11.84	12.05	11.48	11.99	11.99	0.33%	1,327,908
Sep 10, 2024	12.36	12.44	11.87	11.95	11.95	-3.32%	1,419,803
Sep 9, 2024	12.42	12.60	12.25	12.36	12.36	-0.48%	1,144,926
Sep 6, 2024	12.76	12.88	12.42	12.42	12.42	-2.74%	1,095,930
Sep 5, 2024	12.84	12.86	12.63	12.77	12.77	-0.23%	1,051,466
Sep 4, 2024	12.88	13.27	12.77	12.80	12.80	-2.29%	954,261
Sep 3, 2024	13.43	13.51	13.06	13.10	13.10	-2.89%	1,185,289
Aug 30, 2024	13.90	13.95	13.26	13.49	13.49	-2.10%	1,237,339
Aug 29, 2024	13.53	13.89	13.48	13.78	13.78	2.30%	1,406,039
Aug 28, 2024	13.44	13.74	13.39	13.47	13.47	0.67%	1,668,469
Aug 27, 2024	13.41	13.50	13.26	13.38	13.38	-0.52%	905,793
Aug 26, 2024	13.33	13.53	13.22	13.45	13.45	1.74%	1,160,278
Aug 23, 2024	12.69	13.23	12.66	13.22	13.22	4.42%	1,078,446
Aug 22, 2024	12.78	12.93	12.62	12.66	12.66	-1.17%	662,533
Aug 21, 2024	12.86	12.88	12.67	12.81	12.81	0.39%	920,514
Aug 20, 2024	13.05	13.10	12.75	12.76	12.76	-2.52%	777,755
Aug 19, 2024	12.86	13.10	12.86	13.09	13.09	1.79%	1,519,058
Aug 16, 2024	12.81	12.92	12.71	12.86	12.86	0.47%	1,391,452
Aug 15, 2024	12.82	13.14	12.67	12.80	12.80	2.65%	2,129,927
Aug 14, 2024	12.41	12.59	12.29	12.47	12.47	1.05%	1,687,078
Aug 13, 2024	12.17	12.43	12.07	12.34	12.34	1.90%	2,924,069
Aug 12, 2024	11.58	12.22	11.47	12.11	12.11	9.10%	2,171,854
Aug 9, 2024	11.17	11.22	10.87	11.10	11.10	-1.86%	3,662,050
Aug 8, 2024	11.00	11.53	11.00	11.31	11.31	3.01%	4,480,528
Aug 7, 2024	11.95	12.08	10.94	10.98	10.98	-6.15%	5,657,318
Aug 6, 2024	13.50	13.85	11.69	11.70	11.70	-6.40%	7,528,318
Aug 5, 2024	12.63	12.95	12.43	12.50	12.50	-7.20%	3,691,098
Aug 2, 2024	13.68	13.88	13.41	13.47	13.47	-5.21%	2,315,801
Aug 1, 2024	14.75	14.94	14.02	14.21	14.21	-3.66%	1,492,160
Jul 31, 2024	14.82	15.10	14.73	14.75	14.75	-0.27%	1,034,780
Jul 30, 2024	14.96	15.08	14.67	14.79	14.79	-0.74%	1,383,622
Jul 29, 2024	14.76	15.00	14.60	14.90	14.90	1.36%	1,042,599
Jul 26, 2024	14.69	14.81	14.52	14.70	14.70	1.52%	1,287,983
Jul 25, 2024	14.45	14.91	14.39	14.48	14.48	0.21%	1,616,530
Jul 24, 2024	14.57	14.67	14.35	14.45	14.45	-1.23%	1,192,577
Jul 23, 2024	14.74	14.89	14.57	14.63	14.63	-1.15%	1,102,449
Jul 22, 2024	14.65	14.85	14.50	14.80	14.80	1.09%	920,554
Jul 19, 2024	14.82	14.82	14.57	14.64	14.64	-1.08%	1,000,018
Jul 18, 2024	14.77	15.22	14.69	14.80	14.80	-0.67%	1,282,394
Jul 17, 2024	14.75	15.05	14.67	14.90	14.90	0.20%	1,788,148
Jul 16, 2024	14.63	14.88	14.56	14.87	14.87	2.55%	2,463,198
Jul 15, 2024	14.38	14.59	14.10	14.50	14.50	1.75%	1,587,646
Jul 12, 2024	14.39	14.61	14.24	14.25	14.25	-0.21%	2,210,355
Jul 11, 2024	14.20	14.49	14.12	14.28	14.28	2.51%	1,533,143
Jul 10, 2024	14.17	14.18	13.69	13.93	13.93	-1.21%	2,151,345
Jul 9, 2024	14.06	14.23	13.94	14.10	14.10	0.64%	2,505,426
Jul 8, 2024	13.40	14.05	13.34	14.01	14.01	5.66%	2,873,779
Jul 5, 2024	12.65	13.30	12.62	13.26	13.26	4.16%	4,345,609
Jul 3, 2024	12.69	12.74	12.46	12.73	12.73	0.16%	938,984
Jul 2, 2024	12.65	12.94	12.64	12.71	12.71	0.87%	1,791,930