Diebold Nixdorf, IncorporatedDBDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $69.36 | $71.76 | $69.36 | $71.06 | 323,266 |
| 1/30/2026 | $69.00 | $70.25 | $68.35 | $69.01 | 220,222 |
| 1/29/2026 | $69.85 | $70.27 | $68.55 | $69.35 | 186,622 |
| 1/28/2026 | $68.26 | $69.66 | $66.94 | $69.45 | 263,748 |
| 1/27/2026 | $69.35 | $69.85 | $67.98 | $68.00 | 132,400 |
| 1/26/2026 | $70.01 | $72.08 | $68.54 | $69.02 | 259,800 |
| 1/23/2026 | $72.25 | $72.53 | $68.87 | $70.01 | 249,341 |
| 1/22/2026 | $69.72 | $72.28 | $69.72 | $71.93 | 347,800 |
| 1/21/2026 | $69.16 | $71.00 | $68.45 | $69.79 | 208,737 |
| 1/20/2026 | $69.06 | $69.79 | $68.36 | $68.61 | 229,000 |
| 1/16/2026 | $70.19 | $70.47 | $68.97 | $69.91 | 139,000 |
| 1/15/2026 | $70.15 | $71.17 | $69.65 | $70.19 | 168,833 |
| 1/14/2026 | $70.25 | $72.30 | $68.32 | $69.65 | 178,300 |
| 1/13/2026 | $69.04 | $70.35 | $68.75 | $70.27 | 378,415 |
| 1/12/2026 | $66.71 | $68.82 | $65.95 | $68.66 | 138,500 |
| 1/9/2026 | $67.92 | $68.26 | $67.12 | $67.40 | 242,200 |
| 1/8/2026 | $66.52 | $68.48 | $64.93 | $68.00 | 178,800 |
| 1/7/2026 | $66.88 | $67.57 | $65.82 | $67.05 | 127,201 |
| 1/6/2026 | $64.91 | $66.87 | $63.96 | $66.76 | 137,101 |
| 1/5/2026 | $64.00 | $65.65 | $64.00 | $65.35 | 166,128 |
| 1/2/2026 | $68.64 | $68.88 | $63.70 | $63.96 | 339,600 |
| 12/31/2025 | $68.64 | $68.91 | $67.55 | $67.89 | 186,000 |
| 12/30/2025 | $69.40 | $69.94 | $68.62 | $68.63 | 188,400 |
| 12/29/2025 | $68.93 | $69.56 | $67.63 | $69.16 | 239,600 |
| 12/26/2025 | $68.58 | $69.31 | $68.58 | $69.29 | 159,918 |
| 12/24/2025 | $68.34 | $69.65 | $68.34 | $68.79 | 92,500 |
| 12/23/2025 | $68.01 | $68.63 | $67.10 | $68.34 | 155,345 |
| 12/22/2025 | $68.52 | $69.23 | $67.79 | $68.05 | 266,600 |
| 12/19/2025 | $67.24 | $68.57 | $67.21 | $68.57 | 461,125 |
| 12/18/2025 | $67.32 | $68.25 | $67.24 | $67.28 | 158,717 |
| 12/17/2025 | $67.14 | $68.06 | $66.56 | $66.82 | 156,509 |
| 12/16/2025 | $66.79 | $68.06 | $66.07 | $67.02 | 176,500 |
| 12/15/2025 | $68.15 | $68.50 | $66.53 | $66.79 | 167,600 |
| 12/12/2025 | $67.57 | $67.79 | $66.57 | $67.68 | 192,500 |
| 12/11/2025 | $67.13 | $68.59 | $66.69 | $67.65 | 170,507 |
| 12/10/2025 | $66.74 | $67.63 | $65.18 | $67.11 | 300,300 |
| 12/9/2025 | $65.32 | $67.02 | $65.24 | $65.60 | 570,100 |
| 12/8/2025 | $65.64 | $66.20 | $65.00 | $65.38 | 240,804 |
| 12/5/2025 | $64.64 | $65.35 | $64.23 | $65.33 | 168,442 |
| 12/4/2025 | $66.69 | $67.00 | $64.46 | $64.70 | 472,000 |
| 12/3/2025 | $65.99 | $66.69 | $65.20 | $66.69 | 162,340 |
| 12/2/2025 | $65.00 | $66.18 | $64.35 | $65.62 | 163,737 |
| 12/1/2025 | $64.03 | $65.06 | $63.97 | $64.99 | 129,941 |
| 11/28/2025 | $65.08 | $65.26 | $64.28 | $64.52 | 70,900 |
| 11/26/2025 | $63.78 | $65.37 | $63.78 | $64.66 | 192,923 |
| 11/25/2025 | $63.25 | $64.67 | $63.15 | $64.00 | 175,947 |
| 11/24/2025 | $62.00 | $63.49 | $61.76 | $63.35 | 173,510 |
| 11/21/2025 | $60.06 | $62.32 | $60.06 | $61.70 | 153,512 |
| 11/20/2025 | $62.63 | $63.68 | $59.76 | $60.01 | 171,300 |
| 11/19/2025 | $61.71 | $64.40 | $61.55 | $62.16 | 198,015 |
| 11/18/2025 | $61.47 | $62.60 | $60.04 | $61.60 | 152,600 |
| 11/17/2025 | $65.00 | $65.39 | $61.42 | $61.48 | 180,500 |
| 11/14/2025 | $64.34 | $65.44 | $64.02 | $65.09 | 127,400 |
| 11/13/2025 | $65.18 | $65.41 | $64.41 | $65.29 | 166,200 |
| 11/12/2025 | $65.25 | $65.75 | $64.74 | $65.18 | 144,530 |
| 11/11/2025 | $64.75 | $65.34 | $64.26 | $65.25 | 197,400 |
| 11/10/2025 | $65.20 | $66.00 | $64.54 | $65.00 | 202,830 |
| 11/7/2025 | $65.38 | $65.38 | $63.50 | $64.50 | 190,942 |
| 11/6/2025 | $63.24 | $66.28 | $63.01 | $65.60 | 348,900 |
| 11/5/2025 | $59.87 | $63.93 | $57.30 | $63.24 | 848,433 |