5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
-26.06%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-23.88%
1 YEAR PERFORMANCE
+35.18%
NCR Atleos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $27.02 | $25.81 (-4.48%) | $27.28 | $25.51 | 872,189 | $1.87 B |
| 04/02/2025 | $26.78 | $28.40 (6.05%) | $28.47 | $26.67 | 723,736 | $2.06 B |
| 04/01/2025 | $26.11 | $27.04 (3.56%) | $27.07 | $26.11 | 341,600 | $1.96 B |
| 03/31/2025 | $26.15 | $26.38 (0.88%) | $26.61 | $25.81 | 475,539 | $1.91 B |
| 03/28/2025 | $26.84 | $26.59 (-0.93%) | $26.99 | $26.28 | 393,224 | $1.93 B |
| 03/27/2025 | $27.23 | $27.00 (-0.84%) | $27.38 | $26.81 | 246,838 | $1.96 B |
| 03/26/2025 | $27.50 | $27.26 (-0.87%) | $27.64 | $26.83 | 254,061 | $1.98 B |
| 03/25/2025 | $27.61 | $27.38 (-0.83%) | $28.12 | $27.22 | 308,917 | $1.99 B |
| 03/24/2025 | $27.93 | $27.58 (-1.25%) | $28.10 | $27.44 | 393,400 | $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 | 536,615 | $2.01 B |
| 03/19/2025 | $27.12 | $27.42 (1.11%) | $27.82 | $26.79 | 538,300 | $1.99 B |
| 03/18/2025 | $26.90 | $27.22 (1.19%) | $27.42 | $26.84 | 558,900 | $1.97 B |
| 03/17/2025 | $25.70 | $26.93 (4.79%) | $27.07 | $25.46 | 489,001 | $1.95 B |
| 03/14/2025 | $25.67 | $26.22 (2.14%) | $26.31 | $25.41 | 619,014 | $1.90 B |
| 03/13/2025 | $24.98 | $25.57 (2.36%) | $25.84 | $24.53 | 717,123 | $1.85 B |
| 03/12/2025 | $25.54 | $25.02 (-2.04%) | $25.64 | $24.92 | 506,016 | $1.81 B |
| 03/11/2025 | $25.08 | $25.39 (1.24%) | $25.72 | $24.83 | 697,907 | $1.84 B |
| 03/10/2025 | $25.30 | $24.98 (-1.26%) | $25.43 | $24.42 | 661,200 | $1.81 B |
| 03/07/2025 | $25.68 | $25.71 (0.12%) | $25.88 | $25.26 | 374,629 | $1.86 B |
| 03/06/2025 | $24.66 | $25.76 (4.46%) | $25.84 | $24.32 | 566,900 | $1.87 B |
| 03/05/2025 | $25.29 | $25.20 (-0.36%) | $25.54 | $24.65 | 494,011 | $1.83 B |
| 03/04/2025 | $27.95 | $25.69 (-8.09%) | $27.95 | $25.47 | 772,010 | $1.86 B |
| 03/03/2025 | $28.55 | $26.69 (-6.51%) | $28.55 | $26.61 | 379,200 | $1.94 B |
| 02/28/2025 | $28.15 | $28.44 (1.03%) | $28.45 | $27.72 | 282,737 | $2.06 B |
| 02/27/2025 | $28.43 | $28.10 (-1.16%) | $28.59 | $28.04 | 215,236 | $2.03 B |
| 02/26/2025 | $28.92 | $28.56 (-1.24%) | $29.55 | $28.41 | 223,200 | $2.06 B |
| 02/25/2025 | $29.28 | $29.00 (-0.96%) | $29.43 | $28.84 | 255,436 | $2.10 B |
| 02/24/2025 | $29.67 | $29.16 (-1.72%) | $29.78 | $29.07 | 259,018 | $2.11 B |
| 02/21/2025 | $30.82 | $29.45 (-4.45%) | $30.82 | $29.37 | 377,500 | $2.13 B |
| 02/20/2025 | $30.66 | $30.28 (-1.24%) | $30.79 | $30.00 | 191,513 | $2.19 B |
| 02/19/2025 | $30.48 | $30.70 (0.72%) | $31.42 | $30.45 | 288,919 | $2.22 B |
| 02/18/2025 | $30.36 | $30.84 (1.58%) | $31.13 | $30.36 | 261,630 | $2.23 B |
| 02/14/2025 | $30.45 | $30.47 (0.07%) | $31.15 | $30.32 | 245,500 | $2.20 B |
| 02/13/2025 | $30.21 | $30.39 (0.6%) | $30.65 | $30.06 | 291,431 | $2.20 B |
| 02/12/2025 | $29.87 | $30.00 (0.44%) | $30.37 | $28.97 | 366,800 | $2.17 B |
| 02/11/2025 | $30.56 | $30.49 (-0.23%) | $30.95 | $30.25 | 280,200 | $2.20 B |
| 02/10/2025 | $31.20 | $31.05 (-0.48%) | $31.35 | $30.81 | 308,200 | $2.24 B |
| 02/07/2025 | $31.56 | $31.10 (-1.46%) | $31.87 | $31.07 | 344,303 | $2.25 B |
| 02/06/2025 | $31.98 | $31.47 (-1.59%) | $32.33 | $31.22 | 492,400 | $2.28 B |
| 02/05/2025 | $31.32 | $31.65 (1.05%) | $32.05 | $31.32 | 194,445 | $2.29 B |
| 02/04/2025 | $30.94 | $31.07 (0.42%) | $31.43 | $30.88 | 203,506 | $2.25 B |
| 02/03/2025 | $31.28 | $31.04 (-0.77%) | $31.52 | $30.72 | 257,508 | $2.24 B |
| 01/31/2025 | $32.91 | $31.86 (-3.19%) | $33.23 | $31.43 | 263,700 | $2.30 B |
| 01/30/2025 | $32.85 | $32.82 (-0.09%) | $33.35 | $32.58 | 185,200 | $2.37 B |
| 01/29/2025 | $32.44 | $32.30 (-0.43%) | $32.75 | $32.17 | 160,100 | $2.34 B |
| 01/28/2025 | $32.04 | $32.45 (1.28%) | $32.60 | $32.00 | 155,900 | $2.35 B |
| 01/27/2025 | $32.17 | $32.21 (0.12%) | $33.12 | $32.01 | 213,530 | $2.33 B |
| 01/24/2025 | $32.40 | $32.52 (0.37%) | $32.83 | $32.33 | 218,421 | $2.35 B |
| 01/23/2025 | $32.96 | $32.56 (-1.21%) | $33.41 | $32.15 | 255,720 | $2.35 B |
| 01/22/2025 | $32.96 | $33.17 (0.64%) | $33.23 | $32.70 | 280,400 | $2.40 B |
| 01/21/2025 | $33.29 | $33.04 (-0.75%) | $33.58 | $33.01 | 196,800 | $2.39 B |
| 01/17/2025 | $33.16 | $32.97 (-0.57%) | $33.37 | $32.73 | 204,525 | $2.38 B |
| 01/16/2025 | $32.70 | $32.67 (-0.09%) | $33.80 | $32.57 | 288,242 | $2.36 B |
| 01/15/2025 | $32.00 | $32.76 (2.37%) | $33.00 | $31.98 | 334,400 | $2.37 B |
| 01/14/2025 | $31.99 | $31.24 (-2.34%) | $32.18 | $30.90 | 359,300 | $2.26 B |
| 01/13/2025 | $31.26 | $31.86 (1.92%) | $31.88 | $30.77 | 389,440 | $2.30 B |
| 01/10/2025 | $32.21 | $31.99 (-0.68%) | $32.29 | $30.74 | 500,400 | $2.31 B |
| 01/08/2025 | $33.20 | $33.01 (-0.57%) | $33.50 | $32.55 | 581,200 | $2.39 B |
| 01/07/2025 | $34.16 | $33.56 (-1.76%) | $34.50 | $33.13 | 407,200 | $2.43 B |
| 01/06/2025 | $34.70 | $34.03 (-1.93%) | $35.21 | $33.97 | 483,607 | $2.46 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.
