5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+12.25%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+20.63%
NCR Atleos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $43.20 | $43.63 (1%) | $43.88 | $43.20 | 1.11 M | $3.21 B |
| 06/17/2026 | $43.71 | $43.20 (-1.17%) | $44.13 | $43.17 | 826.30 K | $3.18 B |
| 06/16/2026 | $44.50 | $43.98 (-1.17%) | $44.50 | $43.91 | 774.71 K | $3.24 B |
| 06/15/2026 | $44.27 | $44.17 (-0.23%) | $44.68 | $44.13 | 242.64 K | $3.25 B |
| 06/12/2026 | $44.40 | $44.27 (-0.29%) | $44.44 | $44.11 | 246.42 K | $3.26 B |
| 06/11/2026 | $44.36 | $44.17 (-0.43%) | $44.36 | $43.77 | 287.50 K | $3.25 B |
| 06/10/2026 | $44.36 | $44.09 (-0.61%) | $44.56 | $44.08 | 395.14 K | $3.25 B |
| 06/09/2026 | $44.50 | $44.39 (-0.25%) | $44.67 | $44.08 | 1.07 M | $3.27 B |
| 06/08/2026 | $44.13 | $44.11 (-0.05%) | $44.29 | $44.03 | 221.00 K | $3.25 B |
| 06/05/2026 | $44.50 | $44.15 (-0.79%) | $44.50 | $44.00 | 464.60 K | $3.25 B |
| 06/04/2026 | $44.38 | $44.21 (-0.38%) | $44.55 | $43.98 | 708.31 K | $3.25 B |
| 06/03/2026 | $44.09 | $44.08 (-0.02%) | $44.41 | $43.93 | 719.30 K | $3.24 B |
| 06/02/2026 | $44.15 | $44.32 (0.39%) | $44.53 | $44.15 | 481.80 K | $3.26 B |
| 06/01/2026 | $44.41 | $44.47 (0.14%) | $44.54 | $44.11 | 546.00 K | $3.27 B |
| 05/29/2026 | $45.04 | $44.60 (-0.98%) | $45.24 | $44.52 | 670.95 K | $3.28 B |
| 05/28/2026 | $44.98 | $45.27 (0.64%) | $45.34 | $44.85 | 507.70 K | $3.33 B |
| 05/27/2026 | $45.25 | $45.10 (-0.33%) | $45.59 | $44.99 | 285.50 K | $3.32 B |
| 05/26/2026 | $44.64 | $45.16 (1.16%) | $45.23 | $44.64 | 1.15 M | $3.32 B |
| 05/22/2026 | $45.01 | $44.69 (-0.71%) | $45.11 | $44.53 | 1.41 M | $3.29 B |
| 05/21/2026 | $44.74 | $44.82 (0.18%) | $45.12 | $44.63 | 351.50 K | $3.30 B |
| 05/20/2026 | $44.35 | $45.17 (1.85%) | $45.20 | $44.23 | 470.90 K | $3.32 B |
| 05/19/2026 | $44.97 | $44.46 (-1.13%) | $44.97 | $44.43 | 770.90 K | $3.27 B |
| 05/18/2026 | $44.57 | $44.79 (0.49%) | $45.07 | $44.46 | 610.74 K | $3.30 B |
| 05/15/2026 | $44.73 | $44.55 (-0.4%) | $44.90 | $44.32 | 1.12 M | $3.28 B |
| 05/14/2026 | $45.00 | $45.06 (0.13%) | $45.15 | $44.65 | 539.90 K | $3.32 B |
| 05/13/2026 | $44.62 | $44.72 (0.22%) | $44.81 | $43.71 | 2.21 M | $3.29 B |
| 05/12/2026 | $44.28 | $44.94 (1.49%) | $46.11 | $43.63 | 2.60 M | $3.31 B |
| 05/11/2026 | $44.26 | $43.81 (-1.02%) | $44.34 | $43.69 | 659.50 K | $3.22 B |
| 05/08/2026 | $44.46 | $44.27 (-0.43%) | $44.63 | $44.07 | 1.30 M | $3.26 B |
| 05/07/2026 | $44.25 | $44.25 (0%) | $44.84 | $43.42 | 975.55 K | $3.26 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.
