5 DAY PERFORMANCE
+8.40%
1 MONTH PERFORMANCE
+10.92%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+46.60%
YEAR-TO-DATE PERFORMANCE
+16.48%
1 YEAR PERFORMANCE
+18.33%
NCR Atleos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $40.31 | $40.11 (-0.5%) | $40.34 | $39.79 | 284.72 K | $2.95 B |
| 10/07/2025 | $39.84 | $39.94 (0.25%) | $40.31 | $39.58 | 451.12 K | $2.94 B |
| 10/06/2025 | $39.92 | $39.92 (0%) | $40.40 | $39.13 | 401.50 K | $2.93 B |
| 10/03/2025 | $39.50 | $39.48 (-0.05%) | $40.33 | $39.23 | 438.50 K | $2.90 B |
| 10/02/2025 | $39.60 | $39.34 (-0.66%) | $40.11 | $38.91 | 331.25 K | $2.89 B |
| 10/01/2025 | $38.99 | $39.48 (1.26%) | $39.76 | $38.94 | 365.71 K | $2.90 B |
| 09/30/2025 | $39.02 | $39.31 (0.74%) | $39.40 | $38.70 | 389.20 K | $2.89 B |
| 09/29/2025 | $39.01 | $39.04 (0.08%) | $39.18 | $38.46 | 285.60 K | $2.87 B |
| 09/26/2025 | $38.34 | $38.83 (1.28%) | $38.96 | $38.25 | 283.05 K | $2.85 B |
| 09/25/2025 | $39.10 | $38.61 (-1.25%) | $39.32 | $38.38 | 371.65 K | $2.84 B |
| 09/24/2025 | $39.14 | $39.31 (0.43%) | $39.95 | $39.10 | 414.52 K | $2.89 B |
| 09/23/2025 | $39.39 | $39.29 (-0.25%) | $39.97 | $39.25 | 379.84 K | $2.89 B |
| 09/22/2025 | $38.97 | $39.38 (1.05%) | $39.56 | $38.85 | 309.92 K | $2.89 B |
| 09/19/2025 | $39.62 | $38.87 (-1.89%) | $39.75 | $38.52 | 1.04 M | $2.86 B |
| 09/18/2025 | $39.46 | $39.45 (-0.03%) | $39.73 | $38.76 | 540.90 K | $2.90 B |
| 09/17/2025 | $39.90 | $39.28 (-1.55%) | $40.63 | $39.24 | 499.04 K | $2.89 B |
| 09/16/2025 | $39.64 | $39.65 (0.03%) | $39.95 | $39.19 | 365.81 K | $2.91 B |
| 09/15/2025 | $38.80 | $39.68 (2.27%) | $39.74 | $38.42 | 451.00 K | $2.92 B |
| 09/12/2025 | $38.93 | $38.74 (-0.49%) | $39.16 | $38.50 | 397.60 K | $2.85 B |
| 09/11/2025 | $38.75 | $39.13 (0.98%) | $39.48 | $37.91 | 1.10 M | $2.88 B |
| 09/10/2025 | $40.24 | $38.79 (-3.6%) | $40.47 | $38.77 | 579.10 K | $2.85 B |
| 09/09/2025 | $39.47 | $39.45 (-0.05%) | $39.85 | $39.08 | 1.55 M | $2.90 B |
| 09/08/2025 | $39.99 | $39.70 (-0.73%) | $40.47 | $39.62 | 804.50 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.
