5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+16.39%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+51.48%
NCR Atleos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $32.70 | $33.39 (2.11%) | $33.80 | $32.67 | 80,787 | $2.43 B |
| 01/15/2025 | $32.00 | $32.76 (2.37%) | $33.00 | $31.98 | 334,374 | $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 |
| 01/03/2025 | $34.37 | $34.92 (1.6%) | $35.06 | $33.82 | 486,600 | $2.52 B |
| 01/02/2025 | $34.25 | $34.07 (-0.53%) | $35.02 | $33.84 | 374,700 | $2.46 B |
| 12/31/2024 | $33.71 | $33.92 (0.62%) | $34.22 | $33.52 | 264,313 | $2.45 B |
| 12/30/2024 | $33.90 | $33.42 (-1.42%) | $34.25 | $33.31 | 270,625 | $2.42 B |
| 12/27/2024 | $34.99 | $34.27 (-2.06%) | $35.27 | $33.77 | 302,700 | $2.48 B |
| 12/26/2024 | $34.23 | $35.38 (3.36%) | $35.50 | $33.89 | 329,000 | $2.56 B |
| 12/24/2024 | $34.03 | $34.18 (0.44%) | $34.21 | $33.53 | 142,730 | $2.47 B |
| 12/23/2024 | $33.06 | $33.96 (2.72%) | $34.35 | $32.50 | 472,400 | $2.46 B |
| 12/20/2024 | $31.55 | $32.23 (2.16%) | $32.49 | $31.14 | 1.68 M | $2.33 B |
| 12/19/2024 | $32.11 | $31.83 (-0.87%) | $32.74 | $31.23 | 441,800 | $2.30 B |
| 12/18/2024 | $33.18 | $31.78 (-4.22%) | $33.36 | $31.60 | 666,400 | $2.30 B |
| 12/17/2024 | $33.25 | $33.00 (-0.75%) | $33.68 | $32.64 | 491,629 | $2.39 B |
| 12/16/2024 | $33.00 | $33.55 (1.67%) | $33.93 | $33.00 | 394,200 | $2.43 B |
| 12/13/2024 | $33.86 | $33.24 (-1.83%) | $34.24 | $33.23 | 660,436 | $2.40 B |
| 12/12/2024 | $34.13 | $33.89 (-0.7%) | $34.46 | $33.67 | 699,810 | $2.45 B |
| 12/11/2024 | $34.50 | $34.07 (-1.25%) | $34.62 | $33.71 | 624,220 | $2.46 B |
| 12/10/2024 | $33.51 | $34.32 (2.42%) | $34.85 | $33.13 | 790,400 | $2.48 B |
| 12/09/2024 | $33.84 | $33.24 (-1.77%) | $34.50 | $33.23 | 627,000 | $2.40 B |
| 12/06/2024 | $34.01 | $33.39 (-1.82%) | $34.22 | $33.18 | 539,377 | $2.41 B |
| 12/05/2024 | $34.43 | $34.04 (-1.13%) | $34.60 | $33.80 | 228,000 | $2.46 B |
| 12/04/2024 | $33.23 | $34.49 (3.79%) | $34.79 | $33.10 | 661,300 | $2.49 B |
| 12/03/2024 | $33.94 | $32.95 (-2.92%) | $34.21 | $32.69 | 387,002 | $2.38 B |
| 12/02/2024 | $33.21 | $33.77 (1.69%) | $34.04 | $32.67 | 506,218 | $2.44 B |
| 11/29/2024 | $32.91 | $32.81 (-0.3%) | $33.15 | $32.52 | 210,343 | $2.37 B |
| 11/27/2024 | $32.26 | $32.68 (1.3%) | $33.60 | $32.21 | 739,000 | $2.36 B |
| 11/26/2024 | $30.68 | $32.17 (4.86%) | $32.38 | $30.39 | 726,944 | $2.33 B |
| 11/25/2024 | $31.80 | $31.16 (-2.01%) | $32.50 | $31.06 | 559,728 | $2.25 B |
| 11/22/2024 | $31.57 | $31.51 (-0.19%) | $32.10 | $31.28 | 660,723 | $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 |