NYSE : NATL
NCR Atleos Corporation — Price history
Technology · Software - Application · United States
Last price 45.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NCR Atleos Corporation (NATL) closed at 45.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.33 | 45.98 | 45.33 | 45.82 | 512,180 | +0.24% |
| 2026-10-29 | 45.89 | 45.89 | 45.11 | 45.71 | 582,883 | +0.93% |
| 2026-10-28 | 46.06 | 46.46 | 45.13 | 45.29 | 1,057,786 | -2.48% |
| 2026-10-27 | 47.04 | 47.04 | 46.36 | 46.44 | 873,983 | -1.17% |
| 2026-10-26 | 46.66 | 47.37 | 46.66 | 46.99 | 1,238,101 | -0.34% |
| 2026-10-23 | 46.98 | 47.645 | 46.98 | 47.15 | 513,738 | -0.08% |
| 2026-10-22 | 46.69 | 47.22 | 46.69 | 47.19 | 781,353 | +0.90% |
| 2026-10-21 | 46.58 | 46.97 | 46.58 | 46.77 | 391,137 | +0.45% |
| 2026-10-20 | 45.78 | 46.58 | 45.72 | 46.56 | 801,163 | +1.64% |
| 2026-10-19 | 45.81 | 45.955 | 45.691 | 45.81 | 637,073 | -0.28% |
| 2026-10-16 | 46.31 | 46.31 | 45.9 | 45.94 | 1,013,885 | -0.26% |
| 2026-10-15 | 45.83 | 46.445 | 45.82 | 46.06 | 889,488 | +1.12% |
| 2026-10-14 | 45.79 | 45.94 | 45.39 | 45.55 | 2,413,530 | -1.09% |
| 2026-10-13 | 45.86 | 46.08 | 45.61 | 46.05 | 947,497 | +0.81% |
| 2026-10-12 | 45.69 | 45.9 | 45.52 | 45.68 | 381,689 | -0.24% |
| 2026-10-09 | 45.62 | 45.91 | 45.38 | 45.79 | 453,299 | +0.37% |
| 2026-10-08 | 45.42 | 45.73 | 45.24 | 45.62 | 948,987 | +0.33% |
| 2026-10-07 | 45.61 | 45.72 | 45.4 | 45.47 | 605,414 | -0.44% |
| 2026-10-06 | 45.54 | 45.82 | 45.46 | 45.67 | 426,364 | +0.37% |
| 2026-10-05 | 45.37 | 45.85 | 45.31 | 45.5 | 1,564,885 | +0.18% |
| 2026-10-02 | 45.26 | 45.67 | 45.13 | 45.42 | 612,430 | +0.87% |
| 2026-10-01 | 45.2 | 45.34 | 44.86 | 45.03 | 750,652 | -0.33% |
| 2026-09-30 | 45.23 | 45.42 | 44.71 | 45.18 | 1,173,435 | -0.57% |
| 2026-09-29 | 45.57 | 45.88 | 45.32 | 45.44 | 1,433,571 | -0.68% |
| 2026-09-28 | 46.06 | 46.11 | 45.29 | 45.75 | 1,381,549 | -0.72% |
| 2026-09-25 | 45.9 | 46.27 | 45.73 | 46.08 | 520,866 | +0.35% |
| 2026-09-24 | 45.94 | 46.31 | 45.725 | 45.92 | 398,451 | +0.33% |
| 2026-09-23 | 45.97 | 46.17 | 45.76 | 45.77 | 333,806 | -0.97% |
| 2026-09-22 | 46.37 | 46.45 | 45.93 | 46.22 | 419,413 | +0.30% |
| 2026-09-21 | 45.8 | 46.155 | 45.65 | 46.08 | 373,167 | +0.96% |
| 2026-09-18 | 45.82 | 45.885 | 45.52 | 45.64 | 1,572,035 | -0.24% |
| 2026-09-17 | 46.26 | 46.26 | 45.75 | 45.75 | 456,256 | -0.72% |
| 2026-09-16 | 46.59 | 46.595 | 45.94 | 46.08 | 785,335 | -0.26% |
| 2026-09-15 | 46.11 | 46.485 | 45.98 | 46.2 | 607,202 | -0.15% |
| 2026-09-14 | 46.69 | 46.82 | 46.26 | 46.27 | 501,345 | -0.75% |
| 2026-09-11 | 46.55 | 46.77 | 46.335 | 46.62 | 644,941 | +0.80% |
| 2026-09-10 | 45.99 | 46.31 | 45.89 | 46.25 | 774,163 | +0.59% |
| 2026-09-09 | 45.37 | 46.05 | 45.28 | 45.98 | 989,149 | +1.10% |
| 2026-09-08 | 45.91 | 46.02 | 45.48 | 45.48 | 438,985 | -1.32% |
| 2026-09-04 | 45.36 | 46.12 | 45.36 | 46.09 | 395,604 | +1.03% |
| 2026-09-03 | 45.91 | 46.12 | 45.58 | 45.62 | 567,572 | -0.37% |
| 2026-09-02 | 46.5 | 46.5 | 45.79 | 45.79 | 505,775 | -1.06% |
| 2026-09-01 | 45.96 | 46.42 | 45.71 | 46.28 | 611,501 | +0.78% |
| 2026-08-31 | 46.3 | 46.37 | 45.88 | 45.92 | 1,019,210 | -0.73% |
| 2026-08-28 | 46.08 | 46.3 | 45.98 | 46.26 | 375,332 | +0.54% |
| 2026-08-27 | 46.23 | 46.38 | 45.94 | 46.01 | 655,999 | -0.93% |
| 2026-08-26 | 46.43 | 46.44 | 46.23 | 46.44 | 693,404 | +0.09% |
| 2026-08-25 | 46.52 | 46.6 | 46.04 | 46.4 | 528,644 | -0.19% |
| 2026-08-24 | 46.44 | 46.58 | 45.98 | 46.49 | 635,691 | +0.17% |
| 2026-08-21 | 46.94 | 46.94 | 46.38 | 46.41 | 303,210 | -0.85% |
| 2026-08-20 | 46.18 | 46.86 | 45.95 | 46.81 | 552,771 | +1.63% |
| 2026-08-19 | 46.32 | 46.52 | 45.95 | 46.06 | 1,223,730 | +0.13% |
| 2026-08-18 | 46.55 | 46.55 | 46 | 46 | 542,798 | -0.67% |
| 2026-08-17 | 46.67 | 46.96 | 46.3 | 46.31 | 593,417 | -1.32% |
| 2026-08-14 | 46.9 | 47.1 | 46.85 | 46.93 | 556,263 | -0.11% |
| 2026-08-13 | 46.04 | 47.3 | 46.04 | 46.98 | 856,319 | +0.13% |
| 2026-08-12 | 46.86 | 47.02 | 46.63 | 46.92 | 671,534 | +0.13% |
| 2026-08-11 | 46.5 | 46.92 | 46.275 | 46.86 | 641,470 | +0.99% |
| 2026-08-10 | 46.4 | 46.6 | 46.145 | 46.4 | 747,764 | -0.39% |
| 2026-08-07 | 46.53 | 46.79 | 46.29 | 46.58 | 575,439 | +0.09% |
| 2026-08-06 | 47.04 | 47.16 | 46.04 | 46.54 | 629,064 | -0.58% |
| 2026-08-05 | 48 | 48 | 46.22 | 46.81 | 913,819 | -0.40% |
| 2026-08-04 | 46.55 | 47.11 | 46.27 | 47 | 488,005 | +0.84% |
| 2026-08-03 | 47.05 | 47.66 | 46.475 | 46.61 | 889,048 | -0.89% |
| 2026-07-31 | 46.66 | 47.07 | 46.34 | 47.03 | 591,386 | +0.30% |
| 2026-07-30 | 47.45 | 47.59 | 46.86 | 46.89 | 471,704 | -1.30% |
| 2026-07-29 | 46.99 | 47.93 | 46.5 | 47.51 | 986,673 | +0.96% |
| 2026-07-28 | 47.24 | 47.28 | 46.45 | 47.06 | 484,171 | +0.06% |
| 2026-07-27 | 47.66 | 47.835 | 46.99 | 47.03 | 678,111 | -1.51% |
| 2026-07-24 | 47.8 | 47.9 | 47.28 | 47.75 | 448,570 | +0.42% |
| 2026-07-23 | 47.22 | 47.99 | 47.22 | 47.55 | 732,160 | -0.54% |
| 2026-07-22 | 48 | 48.2 | 47.56 | 47.81 | 507,282 | -0.27% |
| 2026-07-21 | 47.25 | 47.96 | 47.18 | 47.94 | 648,427 | +1.55% |
| 2026-07-20 | 47.29 | 47.76 | 47.13 | 47.21 | 493,615 | -0.46% |
| 2026-07-17 | 46.77 | 47.53 | 46.69 | 47.43 | 508,534 | +0.68% |
| 2026-07-16 | 46.44 | 47.13 | 46.23 | 47.11 | 618,240 | +1.97% |
| 2026-07-15 | 45.81 | 46.39 | 45.65 | 46.2 | 277,140 | +1.09% |
| 2026-07-14 | 45.6 | 45.78 | 45.35 | 45.7 | 295,782 | +0.51% |
| 2026-07-13 | 45.19 | 45.53 | 45.12 | 45.47 | 284,826 | +1.20% |
| 2026-07-10 | 44.83 | 45.01 | 44.65 | 44.93 | 458,513 | +0.36% |
| 2026-07-09 | 44.76 | 45.16 | 44.54 | 44.77 | 531,558 | -0.04% |
| 2026-07-08 | 44.75 | 44.95 | 44.5 | 44.79 | 368,630 | -0.20% |
| 2026-07-07 | 45.38 | 45.43 | 44.82 | 44.88 | 422,389 | -0.18% |
| 2026-07-06 | 44.56 | 45.03 | 44.465 | 44.96 | 265,824 | +0.88% |
| 2026-07-02 | 44.29 | 44.615 | 44.16 | 44.57 | 471,490 | +1.09% |
| 2026-07-01 | 43.38 | 44.23 | 43.38 | 44.09 | 1,232,581 | +1.57% |
| 2026-06-30 | 42.88 | 43.6 | 42.76 | 43.41 | 731,095 | +1.24% |
| 2026-06-29 | 43.34 | 43.37 | 42.69 | 42.88 | 701,961 | -0.81% |
| 2026-06-26 | 43.53 | 43.53 | 42.93 | 43.23 | 2,836,269 | -0.18% |
| 2026-06-25 | 43.48 | 43.66 | 43.29 | 43.31 | 824,756 | -0.39% |
| 2026-06-24 | 43.73 | 43.94 | 43.44 | 43.48 | 651,250 | -0.23% |
| 2026-06-23 | 43.82 | 43.84 | 43.41 | 43.58 | 327,681 | +0.02% |
| 2026-06-22 | 43.5 | 43.68 | 43.48 | 43.57 | 307,390 | -0.14% |
| 2026-06-18 | 43.2 | 43.88 | 43.2 | 43.63 | 1,106,309 | +1.00% |
| 2026-06-17 | 43.71 | 44.13 | 43.17 | 43.2 | 818,707 | -1.77% |
| 2026-06-16 | 44.5 | 44.5 | 43.91 | 43.98 | 493,084 | -0.43% |
| 2026-06-15 | 44.27 | 44.68 | 44.13 | 44.17 | 227,663 | -0.23% |
| 2026-06-12 | 44.4 | 44.444 | 44.11 | 44.27 | 246,421 | +0.23% |
| 2026-06-11 | 44.36 | 44.36 | 43.77 | 44.17 | 287,456 | +0.18% |
| 2026-06-10 | 44.36 | 44.56 | 44.08 | 44.09 | 382,027 | -0.68% |
| 2026-06-09 | 44.5 | 44.67 | 44.08 | 44.39 | 1,067,874 | +0.63% |
| 2026-06-08 | 44.13 | 44.29 | 44.03 | 44.11 | 220,990 | -0.09% |
| 2026-06-05 | 44.5 | 44.5 | 44 | 44.15 | 464,533 | -0.14% |
| 2026-06-04 | 44.38 | 44.55 | 43.98 | 44.21 | 707,686 | +0.29% |
| 2026-06-03 | 44.09 | 44.41 | 43.93 | 44.08 | 719,281 | -0.54% |
| 2026-06-02 | 44.15 | 44.53 | 44.15 | 44.32 | 481,778 | -0.34% |
| 2026-06-01 | 44.41 | 44.54 | 44.11 | 44.47 | 545,972 | -0.29% |
| 2026-05-29 | 45.04 | 45.24 | 44.52 | 44.6 | 623,859 | -1.48% |
| 2026-05-28 | 44.98 | 45.34 | 44.85 | 45.27 | 507,653 | +0.38% |
| 2026-05-27 | 45.25 | 45.588 | 44.99 | 45.1 | 284,824 | -0.13% |
| 2026-05-26 | 44.64 | 45.23 | 44.635 | 45.16 | 1,057,145 | +1.05% |
| 2026-05-22 | 45.01 | 45.11 | 44.53 | 44.69 | 1,404,606 | -0.29% |
| 2026-05-21 | 44.74 | 45.12 | 44.63 | 44.82 | 350,953 | -0.77% |
| 2026-05-20 | 44.35 | 45.2 | 44.23 | 45.17 | 470,571 | +1.60% |
| 2026-05-19 | 44.965 | 44.965 | 44.43 | 44.46 | 763,226 | -0.74% |
| 2026-05-18 | 44.57 | 45.07 | 44.455 | 44.79 | 605,891 | +0.54% |
| 2026-05-15 | 44.73 | 44.9 | 44.315 | 44.55 | 1,117,893 | -1.13% |
| 2026-05-14 | 45 | 45.15 | 44.65 | 45.06 | 539,897 | +0.76% |
| 2026-05-13 | 44.62 | 44.81 | 43.71 | 44.72 | 2,208,155 | -0.49% |
| 2026-05-12 | 44.28 | 46.11 | 43.63 | 44.94 | 2,604,764 | +2.58% |