-
5 DAY PERFORMANCE
+9.04% -
1 MONTH PERFORMANCE
+16.63% -
3 MONTH PERFORMANCE
+12.14% -
6 MONTH PERFORMANCE
+13.27% -
YEAR-TO-DATE PERFORMANCE
+29.64%
NCR Atleos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.57 | $31.51 (-0.19%) | $32.10 | $31.28 | 660,721 | $2.28 B |
| 11/21/2024 | $30.54 | $31.24 (2.29%) | $31.42 | $30.54 | 532,933 | $2.26 B |
| 11/20/2024 | $29.37 | $30.27 (3.06%) | $30.30 | $29.28 | 388,805 | $2.19 B |
| 11/19/2024 | $28.82 | $29.65 (2.88%) | $29.95 | $28.82 | 320,228 | $2.14 B |
| 11/18/2024 | $29.50 | $28.88 (-2.1%) | $29.74 | $28.67 | 318,900 | $2.09 B |
| 11/15/2024 | $29.57 | $29.44 (-0.44%) | $29.80 | $29.04 | 354,424 | $2.13 B |
| 11/14/2024 | $31.11 | $29.39 (-5.53%) | $31.11 | $29.07 | 398,300 | $2.12 B |
| 11/13/2024 | $30.29 | $30.42 (0.43%) | $32.87 | $29.35 | 768,900 | $2.20 B |
| 11/12/2024 | $29.69 | $29.04 (-2.19%) | $29.95 | $28.90 | 444,200 | $2.10 B |
| 11/11/2024 | $28.85 | $29.65 (2.77%) | $30.24 | $28.85 | 326,905 | $2.14 B |
| 11/08/2024 | $28.42 | $28.46 (0.14%) | $28.79 | $28.12 | 291,200 | $2.05 B |
| 11/07/2024 | $29.30 | $28.25 (-3.58%) | $29.38 | $28.24 | 324,900 | $2.04 B |
| 11/06/2024 | $29.00 | $29.34 (1.17%) | $29.92 | $28.24 | 838,000 | $2.12 B |
| 11/05/2024 | $26.73 | $27.66 (3.48%) | $27.78 | $26.56 | 497,906 | $2.00 B |
| 11/04/2024 | $26.02 | $26.71 (2.65%) | $26.72 | $25.98 | 304,932 | $1.93 B |
| 11/01/2024 | $26.33 | $26.22 (-0.42%) | $26.63 | $25.70 | 328,797 | $1.89 B |
| 10/31/2024 | $27.44 | $26.18 (-4.59%) | $27.67 | $26.18 | 427,500 | $1.89 B |
| 10/30/2024 | $26.52 | $27.42 (3.39%) | $27.69 | $26.52 | 304,741 | $1.98 B |
| 10/29/2024 | $26.93 | $26.65 (-1.04%) | $26.94 | $26.47 | 231,745 | $1.92 B |
| 10/28/2024 | $26.72 | $27.06 (1.27%) | $27.20 | $26.67 | 248,932 | $1.95 B |
| 10/25/2024 | $27.21 | $26.33 (-3.23%) | $27.35 | $26.27 | 446,900 | $1.90 B |
| 10/24/2024 | $27.08 | $27.10 (0.07%) | $27.21 | $26.71 | 296,745 | $1.96 B |
| 10/23/2024 | $26.99 | $27.00 (0.04%) | $27.20 | $26.73 | 262,017 | $1.95 B |
| 10/22/2024 | $27.22 | $27.06 (-0.59%) | $27.36 | $26.88 | 287,240 | $1.95 B |
| 10/21/2024 | $27.52 | $27.22 (-1.09%) | $27.55 | $27.09 | 312,800 | $1.97 B |
| 10/18/2024 | $28.74 | $27.55 (-4.14%) | $28.74 | $27.36 | 369,700 | $1.99 B |
| 10/17/2024 | $28.71 | $28.72 (0.03%) | $28.77 | $28.41 | 224,506 | $2.07 B |
| 10/16/2024 | $28.86 | $28.62 (-0.83%) | $29.18 | $28.59 | 275,000 | $2.07 B |
| 10/15/2024 | $28.63 | $28.58 (-0.17%) | $29.01 | $28.51 | 231,430 | $2.06 B |
| 10/14/2024 | $28.77 | $28.87 (0.35%) | $29.61 | $28.77 | 492,536 | $2.08 B |
| 10/11/2024 | $28.26 | $28.89 (2.23%) | $29.01 | $28.09 | 313,427 | $2.09 B |
| 10/10/2024 | $28.63 | $28.31 (-1.12%) | $28.93 | $27.65 | 537,800 | $2.04 B |
| 10/09/2024 | $28.55 | $28.83 (0.98%) | $29.00 | $28.45 | 267,800 | $2.08 B |
| 10/08/2024 | $28.89 | $28.70 (-0.66%) | $29.08 | $28.38 | 256,600 | $2.07 B |
| 10/07/2024 | $28.55 | $28.77 (0.77%) | $29.07 | $28.30 | 294,300 | $2.08 B |
| 10/04/2024 | $28.34 | $28.71 (1.31%) | $28.73 | $27.86 | 275,724 | $2.07 B |
| 10/03/2024 | $26.89 | $27.94 (3.9%) | $27.97 | $26.87 | 411,049 | $2.02 B |
| 10/02/2024 | $27.81 | $27.17 (-2.3%) | $27.92 | $26.69 | 527,227 | $1.96 B |
| 10/01/2024 | $28.48 | $28.12 (-1.26%) | $28.58 | $27.97 | 334,549 | $2.03 B |
| 09/30/2024 | $28.46 | $28.53 (0.25%) | $28.93 | $27.99 | 377,100 | $2.06 B |
| 09/27/2024 | $28.84 | $28.74 (-0.35%) | $29.40 | $28.56 | 235,512 | $2.08 B |
| 09/26/2024 | $28.77 | $28.54 (-0.8%) | $29.00 | $28.25 | 381,321 | $2.06 B |
| 09/25/2024 | $28.57 | $28.31 (-0.91%) | $28.79 | $28.13 | 378,200 | $2.04 B |
| 09/24/2024 | $28.32 | $28.67 (1.24%) | $28.79 | $28.14 | 208,800 | $2.07 B |
| 09/23/2024 | $28.94 | $28.27 (-2.32%) | $29.21 | $27.87 | 248,100 | $2.04 B |
| 09/20/2024 | $28.95 | $28.66 (-1%) | $29.37 | $28.62 | 1.02 M | $2.07 B |
| 09/19/2024 | $29.42 | $28.80 (-2.11%) | $29.50 | $28.50 | 280,900 | $2.08 B |
| 09/18/2024 | $28.76 | $28.47 (-1.01%) | $29.47 | $28.37 | 272,500 | $2.06 B |
| 09/17/2024 | $28.04 | $28.67 (2.25%) | $28.98 | $27.87 | 250,324 | $2.07 B |
| 09/16/2024 | $28.00 | $27.71 (-1.04%) | $28.34 | $27.53 | 223,446 | $2.00 B |
| 09/13/2024 | $27.09 | $27.86 (2.84%) | $27.95 | $27.08 | 227,600 | $2.01 B |
| 09/12/2024 | $26.90 | $26.85 (-0.19%) | $27.30 | $26.60 | 223,739 | $1.94 B |
| 09/11/2024 | $26.50 | $26.89 (1.47%) | $26.96 | $25.90 | 283,700 | $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 |