5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
+12.25%
6 MONTH PERFORMANCE
+28.87%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+54.21%
NCR Atleos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.51 | $45.17 (1.48%) | $45.21 | $44.24 | 322.10 K | $3.33 B |
| 05/05/2026 | $43.88 | $44.03 (0.34%) | $44.33 | $43.88 | 484.50 K | $3.25 B |
| 05/04/2026 | $44.38 | $44.04 (-0.77%) | $44.82 | $44.02 | 550.70 K | $3.25 B |
| 05/01/2026 | $44.73 | $44.52 (-0.47%) | $44.73 | $44.01 | 421.50 K | $3.28 B |
| 04/30/2026 | $44.07 | $44.38 (0.7%) | $44.57 | $44.05 | 440.10 K | $3.27 B |
| 04/29/2026 | $44.12 | $44.47 (0.79%) | $44.58 | $44.12 | 366.13 K | $3.28 B |
| 04/28/2026 | $44.43 | $44.44 (0.02%) | $44.80 | $43.52 | 566.21 K | $3.28 B |
| 04/27/2026 | $44.50 | $43.84 (-1.48%) | $44.72 | $43.82 | 851.10 K | $3.23 B |
| 04/24/2026 | $45.30 | $44.54 (-1.68%) | $45.65 | $44.46 | 1.17 M | $3.28 B |
| 04/23/2026 | $45.30 | $45.37 (0.15%) | $45.87 | $45.16 | 579.81 K | $3.34 B |
| 04/22/2026 | $45.65 | $45.47 (-0.39%) | $45.65 | $45.19 | 1.54 M | $3.35 B |
| 04/21/2026 | $45.82 | $45.29 (-1.16%) | $46.03 | $45.14 | 995.50 K | $3.34 B |
| 04/20/2026 | $45.75 | $45.81 (0.13%) | $46.18 | $45.38 | 688.80 K | $3.38 B |
| 04/17/2026 | $45.99 | $45.69 (-0.65%) | $46.29 | $45.47 | 1.86 M | $3.37 B |
| 04/16/2026 | $44.48 | $45.56 (2.43%) | $45.56 | $44.48 | 487.14 K | $3.36 B |
| 04/15/2026 | $44.17 | $44.71 (1.22%) | $44.80 | $44.17 | 932.01 K | $3.30 B |
| 04/14/2026 | $44.46 | $44.37 (-0.2%) | $44.81 | $44.08 | 895.21 K | $3.27 B |
| 04/13/2026 | $43.83 | $44.46 (1.44%) | $44.50 | $43.77 | 593.87 K | $3.28 B |
| 04/10/2026 | $44.13 | $44.20 (0.16%) | $44.34 | $43.79 | 426.73 K | $3.26 B |
| 04/09/2026 | $44.42 | $44.15 (-0.61%) | $44.46 | $43.49 | 1.15 M | $3.25 B |
| 04/08/2026 | $44.40 | $44.46 (0.14%) | $44.80 | $44.09 | 1.03 M | $3.28 B |
| 04/07/2026 | $43.55 | $43.48 (-0.16%) | $44.13 | $43.38 | 787.41 K | $3.20 B |
| 04/06/2026 | $43.61 | $43.84 (0.53%) | $43.88 | $43.45 | 538.42 K | $3.23 B |
| 04/02/2026 | $43.26 | $43.70 (1.02%) | $44.08 | $43.15 | 943.10 K | $3.22 B |
| 04/01/2026 | $43.75 | $43.78 (0.07%) | $44.03 | $43.48 | 903.10 K | $3.23 B |
| 03/31/2026 | $42.95 | $43.58 (1.47%) | $43.67 | $42.85 | 1.13 M | $3.21 B |
| 03/30/2026 | $43.31 | $42.61 (-1.62%) | $43.31 | $42.46 | 3.94 M | $3.14 B |
| 03/27/2026 | $43.31 | $42.92 (-0.9%) | $43.31 | $42.65 | 1.64 M | $3.16 B |
| 03/26/2026 | $43.20 | $43.48 (0.65%) | $43.75 | $43.11 | 1.54 M | $3.20 B |
| 03/25/2026 | $43.84 | $43.74 (-0.23%) | $43.92 | $43.05 | 699.30 K | $3.22 B |
| 03/24/2026 | $43.08 | $43.48 (0.93%) | $43.88 | $42.66 | 842.30 K | $3.20 B |
| 03/23/2026 | $43.42 | $43.35 (-0.16%) | $43.64 | $42.90 | 809.92 K | $3.19 B |
| 03/20/2026 | $42.95 | $42.34 (-1.42%) | $42.95 | $42.10 | 1.70 M | $3.12 B |
| 03/19/2026 | $42.27 | $42.88 (1.44%) | $43.09 | $42.03 | 1.53 M | $3.16 B |
| 03/18/2026 | $43.93 | $42.47 (-3.32%) | $44.00 | $42.45 | 1.72 M | $3.13 B |
| 03/17/2026 | $44.42 | $43.93 (-1.1%) | $44.68 | $43.77 | 948.20 K | $3.24 B |
| 03/16/2026 | $44.39 | $44.06 (-0.74%) | $44.74 | $44.01 | 1.28 M | $3.25 B |
| 03/13/2026 | $44.50 | $44.07 (-0.97%) | $44.85 | $43.86 | 400.60 K | $3.25 B |
| 03/12/2026 | $44.00 | $44.31 (0.7%) | $44.61 | $44.00 | 662.04 K | $3.27 B |
| 03/11/2026 | $44.20 | $44.45 (0.57%) | $44.74 | $44.16 | 742.00 K | $3.28 B |
| 03/10/2026 | $44.87 | $44.56 (-0.69%) | $45.01 | $44.41 | 1.59 M | $3.28 B |
| 03/09/2026 | $44.56 | $45.09 (1.19%) | $45.50 | $44.08 | 2.31 M | $3.32 B |
| 03/06/2026 | $45.52 | $45.46 (-0.13%) | $46.40 | $45.38 | 1.90 M | $3.35 B |
| 03/05/2026 | $47.54 | $46.34 (-2.52%) | $47.81 | $46.31 | 1.64 M | $3.42 B |
| 03/04/2026 | $48.00 | $47.24 (-1.58%) | $48.50 | $47.05 | 1.84 M | $3.48 B |
| 03/03/2026 | $46.33 | $48.06 (3.73%) | $48.25 | $45.56 | 2.41 M | $3.54 B |
| 03/02/2026 | $43.33 | $48.13 (11.08%) | $48.40 | $43.18 | 2.80 M | $3.55 B |
| 02/27/2026 | $45.57 | $44.28 (-2.83%) | $46.55 | $43.70 | 8.18 M | $3.26 B |
| 02/26/2026 | $41.03 | $41.87 (2.05%) | $42.04 | $40.51 | 405.85 K | $3.09 B |
| 02/25/2026 | $40.79 | $40.57 (-0.54%) | $40.79 | $39.93 | 305.82 K | $2.99 B |
| 02/24/2026 | $40.38 | $40.49 (0.27%) | $40.94 | $40.14 | 272.42 K | $2.98 B |
| 02/23/2026 | $41.97 | $40.00 (-4.69%) | $41.97 | $39.66 | 399.20 K | $2.95 B |
| 02/20/2026 | $42.20 | $42.16 (-0.09%) | $42.63 | $41.83 | 865.36 K | $3.05 B |
| 02/19/2026 | $41.32 | $42.23 (2.2%) | $42.37 | $41.32 | 386.70 K | $3.05 B |
| 02/18/2026 | $42.25 | $41.91 (-0.8%) | $43.18 | $41.24 | 727.20 K | $3.03 B |
| 02/17/2026 | $42.34 | $42.38 (0.09%) | $43.43 | $42.16 | 875.91 K | $3.06 B |
| 02/13/2026 | $41.73 | $42.24 (1.22%) | $43.27 | $40.92 | 632.80 K | $3.05 B |
| 02/12/2026 | $41.46 | $41.28 (-0.43%) | $42.00 | $40.39 | 447.80 K | $2.98 B |
| 02/11/2026 | $41.59 | $41.25 (-0.82%) | $42.15 | $40.41 | 616.30 K | $2.98 B |
| 02/10/2026 | $39.85 | $41.22 (3.44%) | $41.43 | $39.70 | 483.70 K | $2.98 B |
| 02/09/2026 | $40.16 | $40.14 (-0.05%) | $40.67 | $39.80 | 287.70 K | $2.90 B |
| 02/06/2026 | $38.68 | $40.17 (3.85%) | $40.41 | $38.68 | 353.60 K | $2.90 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.
