5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
+6.50%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+16.00%
NCR Atleos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.80 | $45.81 (0.02%) | $45.89 | $45.64 | 35.59 K | |
| 09/18/2026 | $45.82 | $45.64 (-0.39%) | $45.89 | $45.52 | 1.59 M | $3.37 B |
| 09/17/2026 | $46.26 | $45.75 (-1.1%) | $46.26 | $45.75 | 553.40 K | $3.38 B |
| 09/16/2026 | $46.59 | $46.08 (-1.09%) | $46.60 | $45.94 | 1.05 M | $3.40 B |
| 09/15/2026 | $46.11 | $46.20 (0.2%) | $46.49 | $45.98 | 913.11 K | $3.41 B |
| 09/14/2026 | $46.69 | $46.27 (-0.9%) | $46.82 | $46.26 | 677.80 K | $3.41 B |
| 09/11/2026 | $46.55 | $46.62 (0.15%) | $46.77 | $46.34 | 835.14 K | $3.44 B |
| 09/10/2026 | $45.99 | $46.25 (0.57%) | $46.31 | $45.89 | 774.20 K | $3.41 B |
| 09/09/2026 | $45.37 | $45.98 (1.34%) | $46.05 | $45.28 | 1.00 M | $3.39 B |
| 09/08/2026 | $45.91 | $45.48 (-0.94%) | $46.02 | $45.48 | 439.64 K | $3.36 B |
| 09/04/2026 | $45.36 | $46.09 (1.61%) | $46.12 | $45.36 | 411.50 K | $3.40 B |
| 09/03/2026 | $45.91 | $45.62 (-0.63%) | $46.12 | $45.58 | 567.60 K | $3.37 B |
| 09/02/2026 | $46.50 | $45.79 (-1.53%) | $46.50 | $45.79 | 505.80 K | $3.38 B |
| 09/01/2026 | $45.96 | $46.28 (0.7%) | $46.42 | $45.71 | 611.50 K | $3.42 B |
| 08/31/2026 | $46.30 | $45.92 (-0.82%) | $46.37 | $45.88 | 1.02 M | $3.39 B |
| 08/28/2026 | $46.08 | $46.26 (0.39%) | $46.30 | $45.98 | 375.33 K | $3.41 B |
| 08/27/2026 | $46.23 | $46.01 (-0.48%) | $46.38 | $45.94 | 686.51 K | $3.40 B |
| 08/26/2026 | $46.43 | $46.44 (0.02%) | $46.44 | $46.23 | 693.42 K | $3.43 B |
| 08/25/2026 | $46.52 | $46.40 (-0.26%) | $46.60 | $46.04 | 528.65 K | $3.42 B |
| 08/24/2026 | $46.44 | $46.49 (0.11%) | $46.58 | $45.98 | 640.00 K | $3.43 B |
| 08/21/2026 | $46.94 | $46.41 (-1.13%) | $46.94 | $46.38 | 303.21 K | $3.43 B |
| 08/20/2026 | $46.18 | $46.81 (1.36%) | $46.86 | $45.95 | 576.40 K | $3.45 B |
| 08/19/2026 | $46.32 | $46.06 (-0.56%) | $46.52 | $45.95 | 1.22 M | $3.40 B |
| 08/18/2026 | $46.55 | $46.00 (-1.18%) | $46.55 | $46.00 | 542.80 K | $3.39 B |
| 08/17/2026 | $46.67 | $46.31 (-0.77%) | $46.96 | $46.30 | 593.42 K | $3.42 B |
| 08/14/2026 | $46.90 | $46.93 (0.06%) | $47.10 | $46.85 | 556.30 K | $3.46 B |
| 08/13/2026 | $46.04 | $46.98 (2.04%) | $47.30 | $46.04 | 856.32 K | $3.47 B |
| 08/12/2026 | $46.86 | $46.92 (0.13%) | $47.02 | $46.63 | 696.20 K | $3.46 B |
| 08/11/2026 | $46.50 | $46.86 (0.77%) | $46.92 | $46.28 | 641.50 K | $3.46 B |
| 08/10/2026 | $46.40 | $46.40 (0%) | $46.60 | $46.15 | 750.60 K | $3.42 B |
| 08/07/2026 | $46.53 | $46.58 (0.11%) | $46.79 | $46.29 | 575.44 K | $3.44 B |
| 08/06/2026 | $47.04 | $46.54 (-1.06%) | $47.16 | $46.04 | 629.10 K | $3.43 B |
| 08/05/2026 | $48.00 | $46.81 (-2.48%) | $48.00 | $46.22 | 913.82 K | $3.45 B |
| 08/04/2026 | $46.55 | $47.00 (0.97%) | $47.11 | $46.27 | 488.33 K | $3.47 B |
| 08/03/2026 | $47.05 | $46.61 (-0.94%) | $47.66 | $46.48 | 889.90 K | $3.44 B |
| 07/31/2026 | $46.66 | $47.03 (0.79%) | $47.07 | $46.34 | 591.75 K | $3.46 B |
| 07/30/2026 | $47.45 | $46.89 (-1.18%) | $47.59 | $46.86 | 471.80 K | $3.45 B |
| 07/29/2026 | $46.99 | $47.51 (1.11%) | $47.93 | $46.50 | 1.18 M | $3.50 B |
| 07/28/2026 | $47.24 | $47.06 (-0.38%) | $47.28 | $46.45 | 484.43 K | $3.46 B |
| 07/27/2026 | $47.66 | $47.03 (-1.32%) | $47.84 | $46.99 | 678.11 K | $3.46 B |
| 07/24/2026 | $47.80 | $47.75 (-0.1%) | $47.90 | $47.28 | 685.30 K | $3.51 B |
| 07/23/2026 | $47.22 | $47.55 (0.7%) | $47.99 | $47.22 | 732.20 K | $3.50 B |
| 07/22/2026 | $48.00 | $47.81 (-0.4%) | $48.20 | $47.56 | 507.30 K | $3.52 B |
| 07/21/2026 | $47.25 | $47.94 (1.46%) | $47.96 | $47.18 | 669.00 K | $3.53 B |
| 07/20/2026 | $47.29 | $47.21 (-0.17%) | $47.76 | $47.13 | 493.62 K | $3.47 B |
| 07/17/2026 | $46.77 | $47.43 (1.41%) | $47.53 | $46.69 | 508.60 K | $3.49 B |
| 07/16/2026 | $46.44 | $47.11 (1.44%) | $47.13 | $46.23 | 809.63 K | $3.47 B |
| 07/15/2026 | $45.81 | $46.20 (0.85%) | $46.39 | $45.65 | 277.14 K | $3.40 B |
| 07/14/2026 | $45.60 | $45.70 (0.22%) | $45.78 | $45.35 | 295.80 K | $3.36 B |
| 07/13/2026 | $45.19 | $45.47 (0.62%) | $45.53 | $45.12 | 286.04 K | $3.35 B |
| 07/10/2026 | $44.83 | $44.93 (0.22%) | $45.01 | $44.65 | 477.23 K | $3.31 B |
| 07/09/2026 | $44.76 | $44.77 (0.02%) | $45.16 | $44.54 | 533.40 K | $3.30 B |
| 07/08/2026 | $44.75 | $44.79 (0.09%) | $44.95 | $44.50 | 370.70 K | $3.30 B |
| 07/07/2026 | $45.38 | $44.88 (-1.1%) | $45.43 | $44.82 | 422.41 K | $3.30 B |
| 07/06/2026 | $44.56 | $44.96 (0.9%) | $45.03 | $44.47 | 268.80 K | $3.31 B |
| 07/02/2026 | $44.29 | $44.57 (0.63%) | $44.62 | $44.16 | 472.50 K | $3.28 B |
| 07/01/2026 | $43.38 | $44.09 (1.64%) | $44.23 | $43.38 | 1.24 M | $3.25 B |
| 06/30/2026 | $42.88 | $43.41 (1.24%) | $43.60 | $42.76 | 1.07 M | $3.19 B |
| 06/29/2026 | $43.34 | $42.88 (-1.06%) | $43.37 | $42.69 | 714.52 K | $3.16 B |
| 06/26/2026 | $43.53 | $43.23 (-0.69%) | $43.53 | $42.93 | 3.54 M | $3.18 B |
| 06/25/2026 | $43.48 | $43.31 (-0.39%) | $43.66 | $43.29 | 1.22 M | $3.19 B |
| 06/24/2026 | $43.73 | $43.48 (-0.57%) | $43.94 | $43.44 | 651.32 K | $3.20 B |
| 06/23/2026 | $43.82 | $43.58 (-0.55%) | $43.84 | $43.41 | 329.51 K | $3.21 B |
| 06/22/2026 | $43.50 | $43.57 (0.16%) | $43.68 | $43.48 | 307.54 K | $3.21 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.
