NCR Atleos Corporation (NATL)
NYSE: NATL · Real-Time Price · USD
27.19
+0.44 (1.64%)
At close: May 12, 2025, 4:00 PM
27.19
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NCR Atleos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.27 | 28.27 | 26.43 | 27.19 | 27.19 | 1.64% | 466,239 |
| May 9, 2025 | 27.36 | 27.61 | 25.86 | 26.75 | 26.75 | -2.83% | 483,181 |
| May 8, 2025 | 27.99 | 29.79 | 26.55 | 27.53 | 27.53 | -6.49% | 611,378 |
| May 7, 2025 | 29.44 | 29.79 | 29.18 | 29.44 | 29.44 | 0.68% | 498,719 |
| May 6, 2025 | 28.72 | 29.58 | 28.59 | 29.24 | 29.24 | 0.14% | 341,311 |
| May 5, 2025 | 28.62 | 29.33 | 28.62 | 29.20 | 29.20 | 1.14% | 271,679 |
| May 2, 2025 | 28.46 | 29.05 | 28.46 | 28.87 | 28.87 | 2.85% | 356,951 |
| May 1, 2025 | 28.14 | 28.38 | 27.81 | 28.07 | 28.07 | 0.54% | 260,340 |
| Apr 30, 2025 | 27.88 | 28.04 | 27.12 | 27.92 | 27.92 | -1.45% | 413,979 |
| Apr 29, 2025 | 27.56 | 28.35 | 27.38 | 28.33 | 28.33 | 2.83% | 280,298 |
| Apr 28, 2025 | 26.59 | 27.59 | 26.53 | 27.55 | 27.55 | 3.53% | 418,705 |
| Apr 25, 2025 | 26.00 | 26.61 | 25.92 | 26.61 | 26.61 | 1.64% | 311,512 |
| Apr 24, 2025 | 25.53 | 26.30 | 25.41 | 26.18 | 26.18 | 2.51% | 228,704 |
| Apr 23, 2025 | 25.98 | 26.68 | 25.47 | 25.54 | 25.54 | 1.79% | 396,793 |
| Apr 22, 2025 | 24.25 | 25.19 | 23.90 | 25.09 | 25.09 | 5.16% | 310,180 |
| Apr 21, 2025 | 24.50 | 24.56 | 23.24 | 23.86 | 23.86 | -4.29% | 490,920 |
| Apr 17, 2025 | 24.62 | 25.13 | 24.53 | 24.93 | 24.93 | 1.30% | 583,888 |
| Apr 16, 2025 | 24.97 | 25.13 | 24.25 | 24.61 | 24.61 | -2.46% | 413,020 |
| Apr 15, 2025 | 25.36 | 25.80 | 25.04 | 25.23 | 25.23 | -0.28% | 511,318 |
| Apr 14, 2025 | 24.95 | 25.48 | 24.52 | 25.30 | 25.30 | 3.22% | 433,248 |
| Apr 11, 2025 | 23.78 | 24.65 | 23.18 | 24.51 | 24.51 | 2.60% | 494,978 |
| Apr 10, 2025 | 24.73 | 25.11 | 23.48 | 23.89 | 23.89 | -6.31% | 363,306 |
| Apr 9, 2025 | 22.69 | 25.81 | 22.30 | 25.50 | 25.50 | 10.44% | 700,280 |
| Apr 8, 2025 | 24.54 | 25.04 | 22.70 | 23.09 | 23.09 | -3.59% | 704,695 |
| Apr 7, 2025 | 23.61 | 25.21 | 23.17 | 23.95 | 23.95 | -2.13% | 928,093 |
| Apr 4, 2025 | 24.50 | 24.83 | 23.46 | 24.47 | 24.47 | -5.19% | 840,361 |
| Apr 3, 2025 | 27.02 | 27.28 | 25.51 | 25.81 | 25.81 | -9.12% | 872,307 |
| Apr 2, 2025 | 26.78 | 28.47 | 26.67 | 28.40 | 28.40 | 5.03% | 723,736 |
| Apr 1, 2025 | 26.11 | 27.07 | 26.11 | 27.04 | 27.04 | 2.50% | 341,557 |
| Mar 31, 2025 | 26.15 | 26.61 | 25.81 | 26.38 | 26.38 | -0.79% | 475,539 |
| Mar 28, 2025 | 26.84 | 26.99 | 26.28 | 26.59 | 26.59 | -1.52% | 393,224 |
| Mar 27, 2025 | 27.23 | 27.38 | 26.81 | 27.00 | 27.00 | -0.95% | 246,838 |
| Mar 26, 2025 | 27.50 | 27.64 | 26.83 | 27.26 | 27.26 | -0.44% | 254,061 |
| Mar 25, 2025 | 27.61 | 28.12 | 27.22 | 27.38 | 27.38 | -0.73% | 308,917 |
| Mar 24, 2025 | 27.93 | 28.10 | 27.44 | 27.58 | 27.58 | 1.70% | 393,368 |
| Mar 21, 2025 | 27.41 | 27.93 | 27.06 | 27.12 | 27.12 | -2.20% | 1,309,339 |
| Mar 20, 2025 | 27.24 | 28.30 | 27.24 | 27.73 | 27.73 | 1.13% | 536,615 |
| Mar 19, 2025 | 27.12 | 27.82 | 26.79 | 27.42 | 27.42 | 0.73% | 538,299 |
| Mar 18, 2025 | 26.90 | 27.42 | 26.84 | 27.22 | 27.22 | 1.08% | 558,890 |
| Mar 17, 2025 | 25.70 | 27.07 | 25.46 | 26.93 | 26.93 | 2.71% | 489,001 |
| Mar 14, 2025 | 25.67 | 26.31 | 25.41 | 26.22 | 26.22 | 2.54% | 619,014 |
| Mar 13, 2025 | 24.98 | 25.84 | 24.53 | 25.57 | 25.57 | 2.20% | 717,123 |
| Mar 12, 2025 | 25.54 | 25.64 | 24.92 | 25.02 | 25.02 | -1.46% | 506,016 |
| Mar 11, 2025 | 25.08 | 25.72 | 24.83 | 25.39 | 25.39 | 1.64% | 697,907 |
| Mar 10, 2025 | 25.30 | 25.43 | 24.42 | 24.98 | 24.98 | -2.84% | 614,670 |
| Mar 7, 2025 | 25.68 | 25.88 | 25.26 | 25.71 | 25.71 | -0.19% | 374,629 |
| Mar 6, 2025 | 24.66 | 25.84 | 24.32 | 25.76 | 25.76 | 2.22% | 566,882 |
| Mar 5, 2025 | 25.29 | 25.54 | 24.65 | 25.20 | 25.20 | -1.91% | 494,011 |
| Mar 4, 2025 | 27.95 | 27.95 | 25.47 | 25.69 | 25.69 | -3.75% | 772,010 |
| Mar 3, 2025 | 28.55 | 28.55 | 26.61 | 26.69 | 26.69 | -6.15% | 379,157 |