NYSE : DBD
Diebold Nixdorf, Incorporated — Price history
Technology · Software - Application · United States
Last price 55.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diebold Nixdorf, Incorporated (DBD) closed at 55.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.58 | 56.24 | 55.05 | 55.05 | 12,889 | +0.00% |
| 2026-10-30 | 58.39 | 58.39 | 52.87 | 55.05 | 739,957 | -6.92% |
| 2026-10-29 | 58.3 | 61.35 | 58.3 | 59.14 | 685,783 | +1.84% |
| 2026-10-28 | 60.48 | 62.08 | 54.9 | 58.07 | 1,144,591 | -12.91% |
| 2026-10-27 | 69.01 | 69.34 | 65.06 | 66.68 | 439,190 | -3.11% |
| 2026-10-26 | 69.01 | 69.9 | 68.09 | 68.82 | 165,952 | -0.52% |
| 2026-10-23 | 69.15 | 69.72 | 68.36 | 69.18 | 207,879 | -0.12% |
| 2026-10-22 | 67.51 | 69.685 | 67.47 | 69.26 | 196,243 | +1.61% |
| 2026-10-21 | 68.47 | 69.1 | 67.415 | 68.16 | 217,169 | +0.47% |
| 2026-10-20 | 67.89 | 68.95 | 67.55 | 67.84 | 167,136 | +0.40% |
| 2026-10-19 | 67.07 | 68.2 | 67.07 | 67.57 | 221,846 | +1.11% |
| 2026-10-16 | 66.7 | 67.56 | 65.921 | 66.83 | 211,335 | +0.39% |
| 2026-10-15 | 64.16 | 66.88 | 63.77 | 66.57 | 171,241 | +3.55% |
| 2026-10-14 | 64.21 | 64.8 | 63.67 | 64.29 | 188,262 | -1.38% |
| 2026-10-13 | 62.94 | 65.3 | 62.85 | 65.19 | 193,854 | +3.05% |
| 2026-10-12 | 63.39 | 64.235 | 63.12 | 63.26 | 173,243 | -0.64% |
| 2026-10-09 | 62.8 | 63.68 | 62.575 | 63.67 | 219,969 | +1.03% |
| 2026-10-08 | 64.78 | 65.05 | 62.59 | 63.02 | 242,487 | -3.11% |
| 2026-10-07 | 65.28 | 65.46 | 64.24 | 65.04 | 172,889 | -0.67% |
| 2026-10-06 | 66.42 | 67.177 | 65.35 | 65.48 | 170,216 | -0.23% |
| 2026-10-05 | 63.77 | 67.28 | 63.77 | 65.63 | 371,257 | +2.92% |
| 2026-10-02 | 64.59 | 65.52 | 63.06 | 63.77 | 270,777 | +0.93% |
| 2026-10-01 | 61.53 | 63.51 | 61.01 | 63.18 | 321,272 | +3.20% |
| 2026-09-30 | 60.37 | 61.35 | 59.28 | 61.22 | 337,442 | +1.61% |
| 2026-09-29 | 61.11 | 61.85 | 59.88 | 60.25 | 238,087 | -1.05% |
| 2026-09-28 | 61.91 | 62.73 | 60.87 | 60.89 | 260,534 | -2.92% |
| 2026-09-25 | 63.01 | 63.325 | 62.31 | 62.72 | 122,392 | +0.40% |
| 2026-09-24 | 62.85 | 63.42 | 62.34 | 62.47 | 173,276 | -0.90% |
| 2026-09-23 | 64 | 64.465 | 63.02 | 63.04 | 171,945 | -2.10% |
| 2026-09-22 | 64.32 | 64.975 | 63.98 | 64.39 | 226,122 | +1.61% |
| 2026-09-21 | 64.15 | 65 | 62.385 | 63.37 | 222,141 | +0.27% |
| 2026-09-18 | 63.5 | 64.895 | 62.14 | 63.2 | 596,671 | -0.46% |
| 2026-09-17 | 66.15 | 66.17 | 63.49 | 63.49 | 198,710 | -2.19% |
| 2026-09-16 | 64.69 | 65.31 | 64.06 | 64.91 | 188,489 | +1.07% |
| 2026-09-15 | 64.93 | 65.535 | 63.925 | 64.22 | 186,843 | -1.20% |
| 2026-09-14 | 64.78 | 66.02 | 64.68 | 65 | 223,051 | -0.94% |
| 2026-09-11 | 65.94 | 66.76 | 65.04 | 65.62 | 180,986 | +0.54% |
| 2026-09-10 | 65.98 | 66.81 | 65 | 65.27 | 171,986 | -1.82% |
| 2026-09-09 | 67.11 | 68.5 | 65.94 | 66.48 | 248,126 | -0.89% |
| 2026-09-08 | 68.69 | 68.89 | 66.64 | 67.08 | 180,787 | -2.32% |
| 2026-09-04 | 67.86 | 68.71 | 67.4 | 68.67 | 240,306 | +0.70% |
| 2026-09-03 | 67.85 | 69.49 | 66.73 | 68.19 | 213,909 | +0.83% |
| 2026-09-02 | 67.11 | 68.369 | 66.3 | 67.63 | 230,181 | +1.47% |
| 2026-09-01 | 67.59 | 67.59 | 66.35 | 66.65 | 194,450 | -1.75% |
| 2026-08-31 | 67.36 | 69.27 | 65.74 | 67.84 | 421,086 | +0.73% |
| 2026-08-28 | 68.25 | 68.345 | 66.942 | 67.35 | 211,141 | -0.49% |
| 2026-08-27 | 68.44 | 68.44 | 67.02 | 67.68 | 191,291 | -0.15% |
| 2026-08-26 | 68.34 | 68.66 | 67.335 | 67.78 | 196,980 | -0.01% |
| 2026-08-25 | 69.82 | 69.82 | 66.37 | 67.79 | 206,389 | -1.47% |
| 2026-08-24 | 70.1 | 70.1 | 68.66 | 68.8 | 320,273 | -1.63% |
| 2026-08-21 | 68.2 | 70.178 | 67.515 | 69.94 | 221,118 | +3.14% |
| 2026-08-20 | 67.39 | 68.21 | 66.45 | 67.81 | 239,723 | +0.58% |
| 2026-08-19 | 68.75 | 69.19 | 67.185 | 67.42 | 288,075 | -1.71% |
| 2026-08-18 | 69 | 70.43 | 68.26 | 68.59 | 372,564 | -1.59% |
| 2026-08-17 | 73.06 | 73.06 | 69.69 | 69.7 | 203,614 | -4.60% |
| 2026-08-14 | 72.19 | 73.83 | 72.19 | 73.06 | 183,082 | +1.14% |
| 2026-08-13 | 72.56 | 73.95 | 71.62 | 72.24 | 227,489 | +0.64% |
| 2026-08-12 | 71.55 | 72.27 | 70.41 | 71.78 | 294,251 | +1.37% |
| 2026-08-11 | 72.1 | 73.72 | 70.76 | 70.81 | 281,516 | -1.19% |
| 2026-08-10 | 75.12 | 75.73 | 71.64 | 71.66 | 251,159 | -4.93% |
| 2026-08-07 | 75.04 | 75.92 | 74.25 | 75.38 | 231,358 | +1.10% |
| 2026-08-06 | 77.23 | 78.41 | 74.56 | 74.56 | 254,000 | -4.56% |
| 2026-08-05 | 77.19 | 78.975 | 76.56 | 78.12 | 291,353 | +1.67% |
| 2026-08-04 | 78.71 | 79.26 | 76.5 | 76.84 | 352,468 | -0.83% |
| 2026-08-03 | 75.25 | 77.83 | 75 | 77.48 | 398,136 | +5.29% |
| 2026-07-31 | 70.47 | 75.03 | 70.47 | 73.59 | 485,764 | +3.27% |
| 2026-07-30 | 75.18 | 76.74 | 71.25 | 71.26 | 428,801 | -5.20% |
| 2026-07-29 | 88.32 | 88.32 | 73.5 | 75.17 | 649,788 | -17.17% |
| 2026-07-28 | 90.43 | 91.195 | 89.2 | 90.75 | 373,414 | +0.01% |
| 2026-07-27 | 90.67 | 92.085 | 88.83 | 90.74 | 355,831 | +1.58% |
| 2026-07-24 | 87.67 | 89.99 | 86.83 | 89.33 | 269,690 | +2.70% |
| 2026-07-23 | 86.14 | 87.98 | 86.14 | 86.98 | 245,366 | -0.15% |
| 2026-07-22 | 88.44 | 88.9 | 85.74 | 87.11 | 232,243 | -1.21% |
| 2026-07-21 | 85.58 | 88.32 | 85.58 | 88.18 | 302,532 | +3.33% |
| 2026-07-20 | 85.92 | 87 | 83.58 | 85.34 | 181,326 | -0.39% |
| 2026-07-17 | 83.34 | 86.58 | 83.11 | 85.67 | 310,229 | +0.59% |
| 2026-07-16 | 84.22 | 85.83 | 83.77 | 85.17 | 196,992 | +0.96% |
| 2026-07-15 | 85.62 | 86.6 | 83.79 | 84.36 | 174,290 | -1.41% |
| 2026-07-14 | 86.72 | 86.72 | 84.07 | 85.57 | 153,724 | -0.07% |
| 2026-07-13 | 84.32 | 85.93 | 84.31 | 85.63 | 160,623 | +0.43% |
| 2026-07-10 | 84.53 | 86.929 | 83.81 | 85.26 | 259,658 | +0.32% |
| 2026-07-09 | 83.4 | 85.62 | 83.375 | 84.99 | 248,949 | +1.80% |
| 2026-07-08 | 83.15 | 84.38 | 81.76 | 83.49 | 286,026 | -0.08% |
| 2026-07-07 | 83.42 | 83.94 | 81.25 | 83.56 | 182,959 | -0.71% |
| 2026-07-06 | 83.05 | 85.72 | 83.05 | 84.16 | 276,477 | +1.20% |
| 2026-07-02 | 83.19 | 84.215 | 81.355 | 83.16 | 297,036 | -0.20% |
| 2026-07-01 | 84.57 | 87.36 | 83.32 | 83.33 | 384,252 | -1.99% |
| 2026-06-30 | 82.83 | 85.26 | 81.01 | 85.02 | 417,304 | +1.88% |
| 2026-06-29 | 84.58 | 85.4 | 82.54 | 83.45 | 389,666 | -1.80% |
| 2026-06-26 | 83.8 | 85.238 | 82.91 | 84.98 | 595,759 | +0.50% |
| 2026-06-25 | 84.04 | 85.98 | 82.9 | 84.56 | 219,909 | +1.44% |
| 2026-06-24 | 82.13 | 84.44 | 81.83 | 83.36 | 741,476 | +0.81% |
| 2026-06-23 | 81.44 | 83.47 | 81.05 | 82.69 | 218,284 | -0.23% |
| 2026-06-22 | 83.69 | 84.45 | 82.54 | 82.88 | 379,081 | -1.11% |
| 2026-06-18 | 81.85 | 83.88 | 81.6 | 83.81 | 549,761 | +3.61% |
| 2026-06-17 | 81.59 | 82.96 | 80.36 | 80.89 | 209,193 | -1.55% |
| 2026-06-16 | 83.19 | 84.79 | 81.72 | 82.16 | 159,465 | -0.66% |
| 2026-06-15 | 83 | 84.48 | 82.18 | 82.71 | 228,428 | +1.21% |
| 2026-06-12 | 82.55 | 83.04 | 81.53 | 81.72 | 428,068 | +0.11% |
| 2026-06-11 | 80.94 | 82.4 | 79.83 | 81.63 | 235,557 | +1.04% |
| 2026-06-10 | 81.47 | 83.322 | 80.585 | 80.79 | 251,708 | -0.99% |
| 2026-06-09 | 81.9 | 83.165 | 77.41 | 81.6 | 215,530 | +0.41% |
| 2026-06-08 | 81.89 | 83.83 | 81.125 | 81.27 | 352,671 | +0.16% |
| 2026-06-05 | 81.53 | 83.015 | 80.81 | 81.14 | 341,299 | -1.39% |
| 2026-06-04 | 81.64 | 82.97 | 81 | 82.28 | 248,625 | +1.14% |
| 2026-06-03 | 81.58 | 82.295 | 80.56 | 81.35 | 285,632 | -1.08% |
| 2026-06-02 | 83.32 | 84.81 | 82.19 | 82.24 | 273,932 | -0.77% |
| 2026-06-01 | 80.86 | 83 | 80.5 | 82.88 | 278,349 | +2.14% |
| 2026-05-29 | 81.18 | 81.87 | 80.225 | 81.14 | 282,515 | +0.12% |
| 2026-05-28 | 79.61 | 81.51 | 78.1 | 81.04 | 257,494 | +3.86% |
| 2026-05-27 | 78.42 | 80.38 | 77.81 | 78.03 | 271,520 | -1.76% |
| 2026-05-26 | 76.54 | 79.68 | 76 | 79.43 | 279,362 | +6.90% |
| 2026-05-22 | 72.75 | 74.84 | 72.75 | 74.3 | 195,754 | +2.62% |
| 2026-05-21 | 70.46 | 72.47 | 68.79 | 72.4 | 309,132 | +1.39% |
| 2026-05-20 | 69.16 | 72.26 | 69.16 | 71.41 | 334,340 | +3.84% |
| 2026-05-19 | 68.11 | 69.125 | 67.71 | 68.77 | 314,610 | -0.49% |
| 2026-05-18 | 69.35 | 70.85 | 69.06 | 69.11 | 255,396 | -0.85% |
| 2026-05-15 | 70.53 | 71.42 | 69.62 | 69.7 | 267,568 | -2.94% |
| 2026-05-14 | 72.64 | 73.65 | 71.57 | 71.81 | 267,379 | -0.31% |
| 2026-05-13 | 75.47 | 75.82 | 71.8 | 72.03 | 328,844 | -4.42% |