NCR Atleos CorporationNATLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.26 | $38.43 | $37.26 | $38.38 | 46,110 |
| 1/30/2026 | $37.78 | $37.87 | $36.94 | $37.30 | 362,600 |
| 1/29/2026 | $36.50 | $37.24 | $36.25 | $37.23 | 284,000 |
| 1/28/2026 | $36.32 | $36.69 | $36.16 | $36.25 | 270,700 |
| 1/27/2026 | $37.34 | $37.42 | $35.94 | $36.29 | 318,600 |
| 1/26/2026 | $37.64 | $38.01 | $37.34 | $37.43 | 218,000 |
| 1/23/2026 | $38.29 | $38.77 | $37.54 | $37.63 | 410,000 |
| 1/22/2026 | $38.28 | $39.15 | $38.06 | $38.51 | 251,100 |
| 1/21/2026 | $37.55 | $38.25 | $36.35 | $37.82 | 764,400 |
| 1/20/2026 | $39.18 | $39.44 | $37.14 | $37.18 | 296,300 |
| 1/16/2026 | $40.53 | $40.72 | $39.89 | $39.93 | 476,500 |
| 1/15/2026 | $39.99 | $41.01 | $39.97 | $40.72 | 311,600 |
| 1/14/2026 | $39.17 | $39.79 | $39.17 | $39.75 | 225,000 |
| 1/13/2026 | $39.90 | $40.40 | $39.16 | $39.46 | 346,000 |
| 1/12/2026 | $40.39 | $40.39 | $39.08 | $40.11 | 295,000 |
| 1/9/2026 | $40.56 | $41.06 | $40.36 | $40.72 | 368,300 |
| 1/8/2026 | $38.12 | $40.67 | $38.12 | $40.52 | 508,300 |
| 1/7/2026 | $38.08 | $38.46 | $37.76 | $38.37 | 228,200 |
| 1/6/2026 | $37.51 | $38.35 | $37.23 | $38.34 | 288,900 |
| 1/5/2026 | $36.97 | $38.25 | $36.97 | $37.88 | 285,600 |
| 1/2/2026 | $37.96 | $38.16 | $36.63 | $37.23 | 465,800 |
| 12/31/2025 | $38.76 | $39.22 | $37.99 | $38.11 | 240,400 |
| 12/30/2025 | $38.88 | $39.12 | $38.66 | $38.75 | 341,200 |
| 12/29/2025 | $38.76 | $39.18 | $38.53 | $38.92 | 194,100 |
| 12/26/2025 | $38.60 | $39.18 | $38.41 | $39.00 | 226,400 |
| 12/24/2025 | $38.73 | $38.85 | $38.54 | $38.60 | 130,100 |
| 12/23/2025 | $38.45 | $38.73 | $38.19 | $38.59 | 375,100 |
| 12/22/2025 | $38.98 | $39.43 | $38.34 | $38.59 | 299,900 |
| 12/19/2025 | $38.93 | $39.48 | $38.78 | $38.92 | 1.09M |
| 12/18/2025 | $39.03 | $39.49 | $38.82 | $39.03 | 470,300 |
| 12/17/2025 | $38.56 | $39.13 | $38.38 | $38.64 | 476,000 |
| 12/16/2025 | $38.46 | $38.70 | $38.20 | $38.60 | 470,700 |
| 12/15/2025 | $38.92 | $38.98 | $38.16 | $38.44 | 403,800 |
| 12/12/2025 | $39.10 | $39.35 | $38.42 | $38.71 | 484,900 |
| 12/11/2025 | $38.22 | $39.19 | $38.07 | $39.13 | 511,000 |
| 12/10/2025 | $37.07 | $38.44 | $37.07 | $37.90 | 452,100 |
| 12/9/2025 | $36.51 | $37.52 | $36.51 | $37.12 | 281,100 |
| 12/8/2025 | $37.15 | $37.38 | $36.12 | $36.60 | 358,600 |
| 12/5/2025 | $37.20 | $37.61 | $36.84 | $36.90 | 315,400 |
| 12/4/2025 | $37.27 | $37.50 | $36.90 | $37.17 | 315,600 |
| 12/3/2025 | $36.78 | $37.75 | $36.75 | $37.43 | 489,000 |
| 12/2/2025 | $37.14 | $37.14 | $36.36 | $36.45 | 274,500 |
| 12/1/2025 | $36.79 | $37.24 | $36.64 | $36.94 | 485,000 |
| 11/28/2025 | $36.96 | $37.38 | $36.91 | $37.07 | 162,200 |
| 11/26/2025 | $36.77 | $37.50 | $36.77 | $36.92 | 593,600 |
| 11/25/2025 | $35.96 | $37.13 | $35.96 | $36.89 | 617,700 |
| 11/24/2025 | $34.99 | $36.37 | $34.99 | $35.91 | 374,045 |
| 11/21/2025 | $34.77 | $36.14 | $34.32 | $35.61 | 540,934 |
| 11/20/2025 | $35.88 | $36.40 | $34.63 | $34.74 | 702,000 |
| 11/19/2025 | $34.15 | $35.47 | $34.10 | $35.34 | 566,941 |
| 11/18/2025 | $34.17 | $34.62 | $33.31 | $34.13 | 382,647 |
| 11/17/2025 | $35.14 | $35.69 | $34.09 | $34.39 | 363,400 |
| 11/14/2025 | $36.13 | $36.83 | $34.44 | $35.34 | 790,200 |
| 11/13/2025 | $36.10 | $37.00 | $36.10 | $36.57 | 701,700 |
| 11/12/2025 | $35.85 | $37.03 | $35.85 | $36.41 | 536,500 |
| 11/11/2025 | $35.75 | $36.34 | $35.56 | $35.82 | 342,700 |
| 11/10/2025 | $36.37 | $37.00 | $35.32 | $35.88 | 542,100 |
| 11/7/2025 | $35.14 | $35.67 | $34.18 | $35.62 | 931,400 |
| 11/6/2025 | $34.43 | $37.41 | $34.43 | $34.99 | 801,900 |
| 11/5/2025 | $36.69 | $38.25 | $35.99 | $37.82 | 862,600 |
| 11/4/2025 | $35.62 | $37.49 | $35.19 | $36.69 | 394,400 |