5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
-18.57%
1 YEAR PERFORMANCE
-2.57%
NCR Atleos Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $27.62 | $27.69 (0.24%) | $28.07 | $27.60 | 107.08 K | |
05/15/2025 | $27.08 | $27.60 (1.92%) | $27.96 | $26.90 | 535.62 K | $2.02 B |
05/14/2025 | $27.95 | $27.29 (-2.36%) | $28.08 | $27.27 | 459.00 K | $1.99 B |
05/13/2025 | $27.49 | $27.79 (1.09%) | $28.16 | $27.35 | 453.82 K | $2.03 B |
05/12/2025 | $28.27 | $27.19 (-3.82%) | $28.27 | $26.43 | 466.24 K | $1.99 B |
05/09/2025 | $27.36 | $26.75 (-2.23%) | $27.61 | $25.86 | 483.20 K | $1.96 B |
05/08/2025 | $27.99 | $27.53 (-1.64%) | $29.79 | $26.55 | 611.40 K | $2.01 B |
05/07/2025 | $29.44 | $29.44 (0%) | $29.79 | $29.18 | 498.72 K | $2.13 B |
05/06/2025 | $28.72 | $29.24 (1.81%) | $29.58 | $28.59 | 341.31 K | $2.12 B |
05/05/2025 | $28.62 | $29.20 (2.03%) | $29.33 | $28.62 | 271.70 K | $2.12 B |
05/02/2025 | $28.46 | $28.87 (1.44%) | $29.05 | $28.46 | 357.00 K | $2.09 B |
05/01/2025 | $28.14 | $28.07 (-0.25%) | $28.38 | $27.81 | 260.34 K | $2.04 B |
04/30/2025 | $27.88 | $27.92 (0.14%) | $28.04 | $27.12 | 414.00 K | $2.02 B |
04/29/2025 | $27.56 | $28.33 (2.79%) | $28.35 | $27.38 | 280.30 K | $2.05 B |
04/28/2025 | $26.59 | $27.55 (3.61%) | $27.59 | $26.53 | 418.71 K | $2.00 B |
04/25/2025 | $26.00 | $26.61 (2.35%) | $26.61 | $25.92 | 311.51 K | $1.93 B |
04/24/2025 | $25.53 | $26.18 (2.55%) | $26.30 | $25.41 | 228.70 K | $1.90 B |
04/23/2025 | $25.98 | $25.54 (-1.69%) | $26.68 | $25.47 | 396.80 K | $1.85 B |
04/22/2025 | $24.25 | $25.09 (3.46%) | $25.19 | $23.90 | 310.20 K | $1.82 B |
04/21/2025 | $24.50 | $23.86 (-2.61%) | $24.56 | $23.24 | 490.92 K | $1.73 B |
04/17/2025 | $24.62 | $24.93 (1.26%) | $25.13 | $24.53 | 583.90 K | $1.81 B |
04/16/2025 | $24.97 | $24.61 (-1.44%) | $25.13 | $24.25 | 413.02 K | $1.78 B |
04/15/2025 | $25.36 | $25.23 (-0.51%) | $25.80 | $25.04 | 511.32 K | $1.83 B |
04/14/2025 | $24.95 | $25.30 (1.4%) | $25.48 | $24.52 | 433.25 K | $1.83 B |
04/11/2025 | $23.78 | $24.51 (3.07%) | $24.65 | $23.18 | 495.00 K | $1.78 B |
04/10/2025 | $24.73 | $23.89 (-3.4%) | $25.11 | $23.48 | 363.31 K | $1.73 B |
04/09/2025 | $22.69 | $25.50 (12.38%) | $25.81 | $22.30 | 700.30 K | $1.85 B |
04/08/2025 | $24.54 | $23.09 (-5.91%) | $25.04 | $22.70 | 704.70 K | $1.67 B |
04/07/2025 | $23.61 | $23.95 (1.44%) | $25.21 | $23.17 | 928.10 K | $1.74 B |
04/04/2025 | $24.50 | $24.47 (-0.12%) | $24.83 | $23.46 | 840.40 K | $1.77 B |
04/03/2025 | $27.02 | $25.81 (-4.48%) | $27.28 | $25.51 | 872.31 K | $1.87 B |
04/02/2025 | $26.78 | $28.40 (6.05%) | $28.47 | $26.67 | 723.74 K | $2.06 B |
04/01/2025 | $26.11 | $27.04 (3.56%) | $27.07 | $26.11 | 341.60 K | $1.96 B |
03/31/2025 | $26.15 | $26.38 (0.88%) | $26.61 | $25.81 | 475.54 K | $1.91 B |
03/28/2025 | $26.84 | $26.59 (-0.93%) | $26.99 | $26.28 | 393.22 K | $1.93 B |
03/27/2025 | $27.23 | $27.00 (-0.84%) | $27.38 | $26.81 | 246.84 K | $1.96 B |
03/26/2025 | $27.50 | $27.26 (-0.87%) | $27.64 | $26.83 | 254.06 K | $1.98 B |
03/25/2025 | $27.61 | $27.38 (-0.83%) | $28.12 | $27.22 | 308.92 K | $1.99 B |
03/24/2025 | $27.93 | $27.58 (-1.25%) | $28.10 | $27.44 | 393.40 K | $2.00 B |
03/21/2025 | $27.41 | $27.12 (-1.06%) | $27.93 | $27.06 | 1.31 M | $1.97 B |
03/20/2025 | $27.24 | $27.73 (1.8%) | $28.30 | $27.24 | 536.62 K | $2.01 B |
03/19/2025 | $27.12 | $27.42 (1.11%) | $27.82 | $26.79 | 538.30 K | $1.99 B |
03/18/2025 | $26.90 | $27.22 (1.19%) | $27.42 | $26.84 | 558.90 K | $1.97 B |
03/17/2025 | $25.70 | $26.93 (4.79%) | $27.07 | $25.46 | 489.00 K | $1.95 B |
03/14/2025 | $25.67 | $26.22 (2.14%) | $26.31 | $25.41 | 619.01 K | $1.90 B |
03/13/2025 | $24.98 | $25.57 (2.36%) | $25.84 | $24.53 | 717.12 K | $1.85 B |
03/12/2025 | $25.54 | $25.02 (-2.04%) | $25.64 | $24.92 | 506.02 K | $1.81 B |
03/11/2025 | $25.08 | $25.39 (1.24%) | $25.72 | $24.83 | 697.91 K | $1.84 B |
03/10/2025 | $25.30 | $24.98 (-1.26%) | $25.43 | $24.42 | 661.20 K | $1.81 B |
03/07/2025 | $25.68 | $25.71 (0.12%) | $25.88 | $25.26 | 374.63 K | $1.86 B |
03/06/2025 | $24.66 | $25.76 (4.46%) | $25.84 | $24.32 | 566.90 K | $1.87 B |
03/05/2025 | $25.29 | $25.20 (-0.36%) | $25.54 | $24.65 | 494.01 K | $1.83 B |
03/04/2025 | $27.95 | $25.69 (-8.09%) | $27.95 | $25.47 | 772.01 K | $1.86 B |
03/03/2025 | $28.55 | $26.69 (-6.51%) | $28.55 | $26.61 | 379.20 K | $1.94 B |
02/28/2025 | $28.15 | $28.44 (1.03%) | $28.45 | $27.72 | 282.74 K | $2.06 B |
02/27/2025 | $28.43 | $28.10 (-1.16%) | $28.59 | $28.04 | 215.24 K | $2.03 B |
02/26/2025 | $28.92 | $28.56 (-1.24%) | $29.55 | $28.41 | 223.20 K | $2.06 B |
02/25/2025 | $29.28 | $29.00 (-0.96%) | $29.43 | $28.84 | 255.44 K | $2.10 B |
02/24/2025 | $29.67 | $29.16 (-1.72%) | $29.78 | $29.07 | 259.02 K | $2.11 B |
02/21/2025 | $30.82 | $29.45 (-4.45%) | $30.82 | $29.37 | 377.50 K | $2.13 B |
02/20/2025 | $30.66 | $30.28 (-1.24%) | $30.79 | $30.00 | 191.51 K | $2.19 B |
02/19/2025 | $30.48 | $30.70 (0.72%) | $31.42 | $30.45 | 288.92 K | $2.22 B |
02/18/2025 | $30.36 | $30.84 (1.58%) | $31.13 | $30.36 | 261.63 K | $2.23 B |