-
5 DAY PERFORMANCE
-3.59% -
1 MONTH PERFORMANCE
-5.92% -
3 MONTH PERFORMANCE
+0.04% -
6 MONTH PERFORMANCE
+36.60% -
YEAR-TO-DATE PERFORMANCE
+10.62%
NCR Atleos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $26.50 | $26.87 (1.4%) | $26.95 | $25.90 | 192,129 | $1.94 B |
| 09/10/2024 | $27.25 | $26.67 (-2.13%) | $27.60 | $26.55 | 644,700 | $1.93 B |
| 09/09/2024 | $27.59 | $27.43 (-0.58%) | $27.88 | $27.34 | 700,525 | $1.98 B |
| 09/06/2024 | $28.42 | $27.87 (-1.94%) | $28.48 | $27.58 | 747,000 | $2.01 B |
| 09/05/2024 | $28.49 | $28.50 (0.04%) | $28.85 | $28.25 | 476,100 | $2.06 B |
| 09/04/2024 | $28.37 | $28.32 (-0.18%) | $29.11 | $28.18 | 1.09 M | $2.04 B |
| 09/03/2024 | $28.26 | $28.33 (0.25%) | $28.75 | $28.05 | 771,349 | $2.05 B |
| 08/30/2024 | $28.87 | $28.61 (-0.9%) | $29.11 | $28.24 | 469,500 | $2.07 B |
| 08/29/2024 | $28.68 | $28.97 (1.01%) | $30.09 | $28.61 | 931,533 | $2.09 B |
| 08/28/2024 | $27.82 | $28.51 (2.48%) | $28.93 | $27.79 | 438,400 | $2.06 B |
| 08/27/2024 | $27.73 | $27.87 (0.5%) | $28.28 | $27.50 | 250,822 | $2.01 B |
| 08/26/2024 | $28.36 | $27.88 (-1.69%) | $28.50 | $27.73 | 216,929 | $2.01 B |
| 08/23/2024 | $27.31 | $28.08 (2.82%) | $28.34 | $27.13 | 288,900 | $2.03 B |
| 08/22/2024 | $27.36 | $27.15 (-0.77%) | $27.58 | $27.04 | 255,331 | $1.96 B |
| 08/21/2024 | $27.36 | $27.36 (0%) | $27.59 | $26.91 | 347,732 | $1.98 B |
| 08/20/2024 | $27.83 | $27.34 (-1.76%) | $27.87 | $27.31 | 342,300 | $1.97 B |
| 08/19/2024 | $28.27 | $28.07 (-0.71%) | $28.47 | $27.74 | 326,828 | $2.03 B |
| 08/16/2024 | $27.93 | $28.28 (1.25%) | $28.59 | $27.84 | 373,100 | $2.04 B |
| 08/15/2024 | $28.29 | $27.99 (-1.06%) | $28.52 | $27.65 | 651,000 | $2.02 B |
| 08/14/2024 | $30.31 | $27.49 (-9.3%) | $31.45 | $27.32 | 1.01 M | $1.98 B |
| 08/13/2024 | $28.52 | $29.40 (3.09%) | $29.43 | $28.36 | 612,000 | $2.12 B |
| 08/12/2024 | $28.64 | $28.31 (-1.15%) | $29.11 | $28.24 | 360,142 | $2.04 B |
| 08/09/2024 | $28.38 | $28.56 (0.63%) | $28.81 | $27.77 | 372,400 | $2.04 B |
| 08/08/2024 | $28.10 | $28.66 (1.99%) | $29.95 | $28.10 | 1.09 M | $2.05 B |
| 08/07/2024 | $28.14 | $27.79 (-1.24%) | $29.30 | $27.72 | 549,837 | $1.99 B |
| 08/06/2024 | $27.35 | $27.47 (0.44%) | $28.22 | $26.87 | 750,900 | $1.97 B |
| 08/05/2024 | $27.39 | $27.55 (0.58%) | $28.45 | $26.66 | 485,300 | $1.97 B |
| 08/02/2024 | $29.47 | $29.04 (-1.46%) | $29.94 | $28.90 | 425,500 | $2.08 B |
| 08/01/2024 | $32.57 | $30.66 (-5.86%) | $32.84 | $30.23 | 626,528 | $2.20 B |
| 07/31/2024 | $31.72 | $32.15 (1.36%) | $32.80 | $31.64 | 434,000 | $2.30 B |
| 07/30/2024 | $32.25 | $31.37 (-2.73%) | $32.85 | $30.97 | 560,200 | $2.25 B |
| 07/29/2024 | $32.85 | $32.06 (-2.4%) | $33.25 | $31.94 | 487,826 | $2.30 B |
| 07/26/2024 | $32.29 | $32.85 (1.73%) | $32.99 | $31.89 | 552,342 | $2.35 B |
| 07/25/2024 | $32.17 | $31.65 (-1.62%) | $32.96 | $31.58 | 568,310 | $2.27 B |
| 07/24/2024 | $32.13 | $32.09 (-0.12%) | $32.84 | $31.94 | 452,214 | $2.30 B |
| 07/23/2024 | $33.56 | $32.31 (-3.72%) | $33.82 | $32.19 | 680,700 | $2.31 B |
| 07/22/2024 | $33.76 | $33.56 (-0.59%) | $35.29 | $33.15 | 1.51 M | $2.40 B |
| 07/19/2024 | $34.00 | $33.93 (-0.21%) | $34.75 | $33.68 | 2.61 M | $2.43 B |
| 07/18/2024 | $32.29 | $33.79 (4.65%) | $33.87 | $32.29 | 1.14 M | $2.42 B |
| 07/17/2024 | $31.68 | $32.50 (2.59%) | $33.08 | $31.68 | 893,752 | $2.33 B |
| 07/16/2024 | $31.28 | $31.99 (2.27%) | $32.02 | $31.04 | 1.13 M | $2.29 B |
| 07/15/2024 | $30.46 | $30.73 (0.89%) | $31.02 | $29.91 | 925,539 | $2.20 B |
| 07/12/2024 | $28.07 | $30.05 (7.05%) | $30.49 | $27.93 | 2.12 M | $2.15 B |
| 07/11/2024 | $28.06 | $27.89 (-0.61%) | $28.29 | $27.67 | 489,092 | $2.00 B |
| 07/10/2024 | $28.41 | $27.45 (-3.38%) | $28.52 | $27.31 | 344,505 | $1.97 B |
| 07/09/2024 | $28.60 | $28.25 (-1.22%) | $29.11 | $28.23 | 480,844 | $2.02 B |
| 07/08/2024 | $28.67 | $28.75 (0.28%) | $29.15 | $28.46 | 380,607 | $2.06 B |
| 07/05/2024 | $29.06 | $28.50 (-1.93%) | $29.24 | $28.35 | 435,174 | $2.04 B |
| 07/03/2024 | $28.58 | $29.24 (2.31%) | $29.50 | $28.25 | 401,783 | $2.09 B |
| 07/02/2024 | $28.87 | $28.68 (-0.66%) | $29.58 | $28.31 | 2.05 M | $2.05 B |
| 07/01/2024 | $27.31 | $28.90 (5.82%) | $29.10 | $27.12 | 1.09 M | $2.07 B |
| 06/28/2024 | $26.77 | $27.02 (0.93%) | $27.53 | $26.69 | 11.07 M | $1.93 B |
| 06/27/2024 | $28.26 | $26.92 (-4.74%) | $28.41 | $26.51 | 851,485 | $1.93 B |
| 06/26/2024 | $28.22 | $28.32 (0.35%) | $28.84 | $27.82 | 1.31 M | $2.03 B |
| 06/25/2024 | $28.67 | $28.33 (-1.19%) | $28.67 | $28.15 | 802,954 | $2.03 B |
| 06/24/2024 | $27.63 | $28.61 (3.55%) | $28.71 | $27.54 | 536,713 | $2.05 B |
| 06/21/2024 | $27.44 | $27.65 (0.77%) | $28.19 | $26.93 | 1.25 M | $1.98 B |
| 06/20/2024 | $27.95 | $27.34 (-2.18%) | $28.43 | $27.17 | 404,049 | $1.96 B |
| 06/18/2024 | $28.66 | $28.02 (-2.23%) | $29.20 | $27.88 | 434,799 | $2.01 B |
| 06/17/2024 | $28.17 | $28.84 (2.38%) | $29.04 | $27.78 | 689,431 | $2.06 B |
| 06/14/2024 | $28.03 | $28.38 (1.25%) | $29.18 | $28.00 | 1.16 M | $2.03 B |
| 06/13/2024 | $27.64 | $28.32 (2.46%) | $28.52 | $27.37 | 728,413 | $2.03 B |
| 06/12/2024 | $27.27 | $27.69 (1.54%) | $27.83 | $27.05 | 545,248 | $1.98 B |
| 06/11/2024 | $26.96 | $26.86 (-0.37%) | $27.23 | $26.67 | 363,394 | $1.92 B |