5 DAY PERFORMANCE
+9.83%
1 MONTH PERFORMANCE
+10.16%
3 MONTH PERFORMANCE
+2.95%
6 MONTH PERFORMANCE
+37.17%
YEAR-TO-DATE PERFORMANCE
+7.29%
1 YEAR PERFORMANCE
+23.87%
NCR Atleos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $40.56 | $40.89 (0.8%) | $41.06 | $40.36 | 105.35 K | $2.96 B |
| 01/08/2026 | $38.12 | $40.52 (6.3%) | $40.67 | $38.12 | 508.30 K | $2.93 B |
| 01/07/2026 | $38.08 | $38.37 (0.76%) | $38.46 | $37.76 | 228.20 K | $2.77 B |
| 01/06/2026 | $37.51 | $38.34 (2.21%) | $38.35 | $37.23 | 288.90 K | $2.77 B |
| 01/05/2026 | $36.97 | $37.88 (2.46%) | $38.25 | $36.97 | 285.60 K | $2.74 B |
| 01/02/2026 | $37.96 | $37.23 (-1.92%) | $38.16 | $36.63 | 465.80 K | $2.69 B |
| 12/31/2025 | $38.76 | $38.11 (-1.68%) | $39.22 | $37.99 | 240.40 K | $2.76 B |
| 12/30/2025 | $38.88 | $38.75 (-0.33%) | $39.12 | $38.66 | 341.20 K | $2.80 B |
| 12/29/2025 | $38.76 | $38.92 (0.41%) | $39.18 | $38.53 | 194.10 K | $2.81 B |
| 12/26/2025 | $38.60 | $39.00 (1.04%) | $39.18 | $38.41 | 226.40 K | $2.82 B |
| 12/24/2025 | $38.73 | $38.60 (-0.34%) | $38.85 | $38.54 | 130.10 K | $2.79 B |
| 12/23/2025 | $38.45 | $38.59 (0.36%) | $38.73 | $38.19 | 375.10 K | $2.79 B |
| 12/22/2025 | $38.98 | $38.59 (-1%) | $39.43 | $38.34 | 299.90 K | $2.79 B |
| 12/19/2025 | $38.93 | $38.92 (-0.03%) | $39.48 | $38.78 | 1.09 M | $2.81 B |
| 12/18/2025 | $39.03 | $39.03 (0%) | $39.49 | $38.82 | 470.30 K | $2.82 B |
| 12/17/2025 | $38.56 | $38.64 (0.21%) | $39.13 | $38.38 | 476.00 K | $2.79 B |
| 12/16/2025 | $38.46 | $38.60 (0.36%) | $38.70 | $38.20 | 470.70 K | $2.79 B |
| 12/15/2025 | $38.92 | $38.44 (-1.23%) | $38.98 | $38.16 | 403.80 K | $2.78 B |
| 12/12/2025 | $39.10 | $38.71 (-1%) | $39.35 | $38.42 | 484.90 K | $2.80 B |
| 12/11/2025 | $38.22 | $39.13 (2.38%) | $39.19 | $38.07 | 511.00 K | $2.83 B |
| 12/10/2025 | $37.07 | $37.90 (2.24%) | $38.44 | $37.07 | 452.10 K | $2.74 B |
| 12/09/2025 | $36.51 | $37.12 (1.67%) | $37.52 | $36.51 | 281.10 K | $2.68 B |
| 12/08/2025 | $37.15 | $36.60 (-1.48%) | $37.38 | $36.12 | 358.60 K | $2.65 B |
| 12/05/2025 | $37.20 | $36.90 (-0.81%) | $37.61 | $36.84 | 315.40 K | $2.67 B |
| 12/04/2025 | $37.27 | $37.17 (-0.27%) | $37.50 | $36.90 | 315.60 K | $2.69 B |
| 12/03/2025 | $36.78 | $37.43 (1.77%) | $37.75 | $36.75 | 489.00 K | $2.71 B |
| 12/02/2025 | $37.14 | $36.45 (-1.86%) | $37.14 | $36.36 | 274.50 K | $2.64 B |
| 12/01/2025 | $36.79 | $36.94 (0.41%) | $37.24 | $36.64 | 485.00 K | $2.67 B |
| 11/28/2025 | $36.96 | $37.07 (0.3%) | $37.38 | $36.91 | 162.20 K | $2.68 B |
| 11/26/2025 | $36.77 | $36.92 (0.41%) | $37.50 | $36.77 | 593.60 K | $2.67 B |
| 11/25/2025 | $35.96 | $36.89 (2.59%) | $37.13 | $35.96 | 617.70 K | $2.67 B |
| 11/24/2025 | $34.99 | $35.91 (2.63%) | $36.37 | $34.99 | 374.05 K | $2.60 B |
| 11/21/2025 | $34.77 | $35.61 (2.42%) | $36.14 | $34.32 | 540.93 K | $2.57 B |
| 11/20/2025 | $35.88 | $34.74 (-3.18%) | $36.40 | $34.63 | 702.00 K | $2.51 B |
| 11/19/2025 | $34.15 | $35.34 (3.48%) | $35.47 | $34.10 | 566.94 K | $2.56 B |
| 11/18/2025 | $34.17 | $34.13 (-0.12%) | $34.62 | $33.31 | 382.65 K | $2.47 B |
| 11/17/2025 | $35.14 | $34.39 (-2.13%) | $35.69 | $34.09 | 363.40 K | $2.49 B |
| 11/14/2025 | $36.13 | $35.34 (-2.19%) | $36.83 | $34.44 | 790.20 K | $2.56 B |
| 11/13/2025 | $36.10 | $36.57 (1.3%) | $37.00 | $36.10 | 701.70 K | $2.64 B |
| 11/12/2025 | $35.85 | $36.41 (1.56%) | $37.03 | $35.85 | 536.50 K | $2.63 B |
| 11/11/2025 | $35.75 | $35.82 (0.2%) | $36.34 | $35.56 | 342.70 K | $2.59 B |
| 11/10/2025 | $36.37 | $35.88 (-1.35%) | $37.00 | $35.32 | 542.10 K | $2.59 B |
| 11/07/2025 | $35.14 | $35.62 (1.37%) | $35.67 | $34.18 | 931.40 K | $2.58 B |
| 11/06/2025 | $34.43 | $34.99 (1.63%) | $37.41 | $34.43 | 801.90 K | $2.53 B |
| 11/05/2025 | $36.69 | $37.82 (3.08%) | $38.25 | $35.99 | 862.60 K | $2.73 B |
| 11/04/2025 | $35.62 | $36.69 (3%) | $37.49 | $35.19 | 394.40 K | $2.65 B |
| 11/03/2025 | $36.92 | $36.20 (-1.95%) | $36.92 | $36.06 | 425.70 K | $2.62 B |
| 10/31/2025 | $36.77 | $36.90 (0.35%) | $37.15 | $36.01 | 488.20 K | $2.71 B |
| 10/30/2025 | $36.49 | $36.64 (0.41%) | $37.34 | $36.36 | 360.90 K | $2.69 B |
| 10/29/2025 | $38.00 | $36.93 (-2.82%) | $38.15 | $36.75 | 395.20 K | $2.71 B |
| 10/28/2025 | $38.68 | $37.98 (-1.81%) | $38.68 | $37.72 | 256.40 K | $2.79 B |
| 10/27/2025 | $38.31 | $38.13 (-0.47%) | $38.49 | $37.56 | 193.51 K | $2.80 B |
| 10/24/2025 | $38.89 | $38.12 (-1.98%) | $38.94 | $38.06 | 217.54 K | $2.80 B |
| 10/23/2025 | $37.77 | $38.34 (1.51%) | $39.07 | $37.77 | 285.00 K | $2.82 B |
| 10/22/2025 | $37.92 | $37.96 (0.11%) | $38.04 | $37.25 | 317.20 K | $2.79 B |
| 10/21/2025 | $37.99 | $37.94 (-0.13%) | $38.60 | $37.78 | 212.20 K | $2.79 B |
| 10/20/2025 | $37.39 | $37.91 (1.39%) | $38.00 | $37.22 | 241.70 K | $2.79 B |
| 10/17/2025 | $36.66 | $37.03 (1.01%) | $37.26 | $36.64 | 276.30 K | $2.72 B |
| 10/16/2025 | $37.78 | $36.84 (-2.49%) | $38.02 | $36.80 | 234.70 K | $2.71 B |
| 10/15/2025 | $38.10 | $38.08 (-0.05%) | $38.38 | $37.80 | 168.52 K | $2.80 B |
| 10/14/2025 | $36.87 | $37.74 (2.36%) | $37.85 | $34.98 | 668.20 K | $2.77 B |
| 10/13/2025 | $38.40 | $37.76 (-1.67%) | $38.52 | $37.56 | 339.20 K | $2.78 B |
| 10/10/2025 | $39.67 | $37.66 (-5.07%) | $40.67 | $37.46 | 639.20 K | $2.77 B |
| 10/09/2025 | $40.00 | $39.72 (-0.7%) | $42.23 | $39.02 | 533.70 K | $2.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
