Diebold Nixdorf Stock Price History
NYSE: DBDMiscellaneousOffice Equipment/Supplies/ServicesUSD
63.67+0.65 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 63.67 +0.05%
DBD price history at a glance
The price history for Diebold Nixdorf (DBD) on this page begins on August 14, 2023, when the stock closed at $20.07; it most recently closed at $63.67 on October 5, 2026. The highest price in this record is $92.09, reached on July 27, 2026; the latest close is 30.9% below that peak. Over roughly 3 years the share price changed +217.2%, a 44.4% compound annual price return (excluding dividends).
In the last 12 months alone, DBD has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $92.09
- Date of high
- Jul 27, 2026
- Low since 2023
- $16.50
- Date of low
- Sep 4, 2023
- 52-week high
- $92.09
- 52-week low
- $54.48
- IPO year
- 2023
- Last close
- $63.02
DBD returns
1 week
-0.25%
1 month
-6.05%
3 months
-25.85%
6 months
-25.43%
Year to date
-7.17%
1 year
+9.60%
3 years
+235.39%
DBD price return, excluding dividends.
DBD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.67 | -0.45% |
| 2025 | 63.96 | +49.61% |
| 2024 | 42.75 | +47.67% |
| 2023* | 28.95 | +44.25% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
DBD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.78 | 65.05 | 62.59 | 63.02 | -3.11% | |
| 65.28 | 65.46 | 64.24 | 65.04 | -0.67% | |
| 66.42 | 67.18 | 65.35 | 65.48 | -0.23% | |
| 63.77 | 67.28 | 63.77 | 65.63 | +2.92% | |
| 64.59 | 65.52 | 63.06 | 63.77 | +0.93% | |
| 61.53 | 63.51 | 61.01 | 63.18 | +3.20% | |
| 60.37 | 61.35 | 59.28 | 61.22 | +1.61% | |
| 61.11 | 61.85 | 59.88 | 60.25 | -1.05% | |
| 61.91 | 62.73 | 60.87 | 60.89 | -2.92% | |
| 63.01 | 63.33 | 62.31 | 62.72 | +0.40% | |
| 62.85 | 63.42 | 62.34 | 62.47 | -0.90% | |
| 64.00 | 64.47 | 63.02 | 63.04 | -2.10% | |
| 64.32 | 64.98 | 63.98 | 64.39 | +1.61% | |
| 64.15 | 65.00 | 62.39 | 63.37 | +0.27% | |
| 63.50 | 64.90 | 62.14 | 63.20 | -0.46% | |
| 66.15 | 66.17 | 63.49 | 63.49 | -2.19% | |
| 64.69 | 65.31 | 64.06 | 64.91 | +1.07% | |
| 64.93 | 65.54 | 63.93 | 64.22 | -1.20% | |
| 64.78 | 66.02 | 64.68 | 65.00 | -0.94% | |
| 65.94 | 66.76 | 65.04 | 65.62 | +0.54% | |
| 65.98 | 66.81 | 65.00 | 65.27 | -1.82% | |
| 67.11 | 68.50 | 65.94 | 66.48 | -0.89% | |
| 68.69 | 68.89 | 66.64 | 67.08 | -2.32% | |
| 67.86 | 68.71 | 67.40 | 68.67 | +0.70% | |
| 67.85 | 69.49 | 66.73 | 68.19 | +0.83% | |
| 67.11 | 68.37 | 66.30 | 67.63 | +1.47% | |
| 67.59 | 67.59 | 66.35 | 66.65 | -1.75% | |
| 67.36 | 69.27 | 65.74 | 67.84 | +0.73% | |
| 68.25 | 68.35 | 66.94 | 67.35 | -0.49% | |
| 68.44 | 68.44 | 67.02 | 67.68 | -0.15% | |
| 68.34 | 68.66 | 67.34 | 67.78 | -0.01% | |
| 69.82 | 69.82 | 66.37 | 67.79 | -1.47% | |
| 70.10 | 70.10 | 68.66 | 68.80 | -1.63% | |
| 68.20 | 70.18 | 67.52 | 69.94 | +3.14% | |
| 67.39 | 68.21 | 66.45 | 67.81 | +0.58% | |
| 68.75 | 69.19 | 67.19 | 67.42 | -1.71% | |
| 69.00 | 70.43 | 68.26 | 68.59 | -1.59% | |
| 73.06 | 73.06 | 69.69 | 69.70 | -4.60% | |
| 72.19 | 73.83 | 72.19 | 73.06 | +1.14% | |
| 72.56 | 73.95 | 71.62 | 72.24 | +0.64% | |
| 71.55 | 72.27 | 70.41 | 71.78 | +1.37% | |
| 72.10 | 73.72 | 70.76 | 70.81 | -1.19% | |
| 75.12 | 75.73 | 71.64 | 71.66 | -4.93% | |
| 75.04 | 75.92 | 74.25 | 75.38 | +1.10% | |
| 77.23 | 78.41 | 74.56 | 74.56 | -4.56% | |
| 77.19 | 78.98 | 76.56 | 78.12 | +1.67% | |
| 78.71 | 79.26 | 76.50 | 76.84 | -0.83% | |
| 75.25 | 77.83 | 75.00 | 77.48 | +5.29% | |
| 70.47 | 75.03 | 70.47 | 73.59 | +3.27% | |
| 75.18 | 76.74 | 71.25 | 71.26 | -5.20% | |
| 88.32 | 88.32 | 73.50 | 75.17 | -17.17% | |
| 90.43 | 91.20 | 89.20 | 90.75 | +0.01% | |
| 90.67 | 92.09 | 88.83 | 90.74 | +1.58% | |
| 87.67 | 89.99 | 86.83 | 89.33 | +2.70% | |
| 86.14 | 87.98 | 86.14 | 86.98 | -0.15% | |
| 88.44 | 88.90 | 85.74 | 87.11 | -1.21% | |
| 85.58 | 88.32 | 85.58 | 88.18 | +3.33% | |
| 85.92 | 87.00 | 83.58 | 85.34 | -0.39% | |
| 83.34 | 86.58 | 83.11 | 85.67 | +0.59% | |
| 84.22 | 85.83 | 83.77 | 85.17 | +0.96% | |
| 85.62 | 86.60 | 83.79 | 84.36 | -1.41% | |
| 86.72 | 86.72 | 84.07 | 85.57 | -0.07% | |
| 84.32 | 85.93 | 84.31 | 85.63 | +0.43% | |
| 84.53 | 86.93 | 83.81 | 85.26 | +0.32% | |
| 83.40 | 85.62 | 83.38 | 84.99 | +1.80% | |
| 83.15 | 84.38 | 81.76 | 83.49 | -0.08% | |
| 83.42 | 83.94 | 81.25 | 83.56 | -0.71% | |
| 83.05 | 85.72 | 83.05 | 84.16 | +1.20% | |
| 83.19 | 84.22 | 81.36 | 83.16 | -0.20% | |
| 84.57 | 87.36 | 83.32 | 83.33 | -1.99% | |
| 82.83 | 85.26 | 81.01 | 85.02 | +1.88% | |
| 84.58 | 85.40 | 82.54 | 83.45 | -1.80% | |
| 83.80 | 85.24 | 82.91 | 84.98 | +0.50% | |
| 84.04 | 85.98 | 82.90 | 84.56 | +1.44% | |
| 82.13 | 84.44 | 81.83 | 83.36 | +0.81% | |
| 81.44 | 83.47 | 81.05 | 82.69 | -0.23% | |
| 83.69 | 84.45 | 82.54 | 82.88 | -1.11% | |
| 81.85 | 83.88 | 81.60 | 83.81 | +3.61% | |
| 81.59 | 82.96 | 80.36 | 80.89 | -1.55% | |
| 83.19 | 84.79 | 81.72 | 82.16 | -0.66% | |
| 83.00 | 84.48 | 82.18 | 82.71 | +1.21% | |
| 82.55 | 83.04 | 81.53 | 81.72 | +0.11% | |
| 80.94 | 82.40 | 79.83 | 81.63 | +1.04% | |
| 81.47 | 83.32 | 80.59 | 80.79 | -0.99% | |
| 81.90 | 83.17 | 77.41 | 81.60 | +0.41% | |
| 81.89 | 83.83 | 81.13 | 81.27 | +0.16% | |
| 81.53 | 83.02 | 80.81 | 81.14 | -1.39% | |
| 81.64 | 82.97 | 81.00 | 82.28 | +1.14% | |
| 81.58 | 82.30 | 80.56 | 81.35 | -1.08% | |
| 83.32 | 84.81 | 82.19 | 82.24 | -0.77% | |
| 80.86 | 83.00 | 80.50 | 82.88 | +2.14% | |
| 81.18 | 81.87 | 80.23 | 81.14 | +0.12% | |
| 79.61 | 81.51 | 78.10 | 81.04 | +3.86% | |
| 78.42 | 80.38 | 77.81 | 78.03 | -1.76% | |
| 76.54 | 79.68 | 76.00 | 79.43 | +6.90% | |
| 72.75 | 74.84 | 72.75 | 74.30 | +2.62% | |
| 70.46 | 72.47 | 68.79 | 72.40 | +1.39% | |
| 69.16 | 72.26 | 69.16 | 71.41 | +3.84% | |
| 68.11 | 69.13 | 67.71 | 68.77 | -0.49% | |
| 69.35 | 70.85 | 69.06 | 69.11 | -0.85% | |
| 70.53 | 71.42 | 69.62 | 69.70 | -2.94% | |
| 72.64 | 73.65 | 71.57 | 71.81 | -0.31% | |
| 75.47 | 75.82 | 71.80 | 72.03 | -4.42% | |
| 76.63 | 77.38 | 75.32 | 75.36 | -2.74% | |
| 78.29 | 79.52 | 77.34 | 77.48 | -0.68% | |
| 79.44 | 79.93 | 77.92 | 78.01 | -1.14% | |
| 79.78 | 80.78 | 78.86 | 78.91 | -0.78% | |
| 78.57 | 81.28 | 78.57 | 79.53 | +2.58% | |
| 77.45 | 78.99 | 77.31 | 77.53 | +1.19% | |
| 77.24 | 78.25 | 75.93 | 76.62 | -1.59% | |
| 77.21 | 79.75 | 75.46 | 77.86 | +1.37% | |
| 85.14 | 86.07 | 73.64 | 76.81 | -7.41% | |
| 82.09 | 84.50 | 82.09 | 82.96 | +0.80% | |
| 82.21 | 82.83 | 81.67 | 82.30 | -0.04% | |
| 85.69 | 86.60 | 81.86 | 82.33 | -3.87% | |
| 84.55 | 86.34 | 84.55 | 85.64 | +1.35% | |
| 84.83 | 89.05 | 83.88 | 84.50 | +0.36% | |
| 85.22 | 85.93 | 83.70 | 84.20 | -0.37% | |
| 87.44 | 88.58 | 84.18 | 84.51 | -3.46% | |
| 88.00 | 88.92 | 87.42 | 87.54 | -1.39% | |
| 87.55 | 88.91 | 87.00 | 88.77 | +2.86% | |
| 84.44 | 86.57 | 83.81 | 86.30 | +1.74% | |
| 85.12 | 85.98 | 84.57 | 84.82 | -0.78% | |
| 85.48 | 85.90 | 84.31 | 85.49 | +0.11% | |
| 84.21 | 85.40 | 83.02 | 85.40 | +0.73% | |
| 84.76 | 85.45 | 83.24 | 84.78 | +0.32% | |
| 79.52 | 84.75 | 79.52 | 84.51 | +5.89% | |
| 84.00 | 85.99 | 79.23 | 79.81 | +1.99% | |
| 77.53 | 78.63 | 76.95 | 78.25 | +0.35% | |
| 77.32 | 78.24 | 76.28 | 77.98 | +0.85% | |
| 75.71 | 78.23 | 75.71 | 77.32 | -0.44% | |
| 76.57 | 78.64 | 76.37 | 77.66 | +2.94% | |
| 74.53 | 75.94 | 73.35 | 75.44 | +2.50% | |
| 75.90 | 76.08 | 73.53 | 73.60 | -1.88% | |
| 75.57 | 76.62 | 74.92 | 75.01 | -1.32% | |
| 77.82 | 78.59 | 75.90 | 76.01 | -4.21% | |
| 79.09 | 80.10 | 78.39 | 79.35 | +1.07% | |
| 75.11 | 78.72 | 75.11 | 78.51 | +3.89% | |
| 73.12 | 75.76 | 73.11 | 75.57 | +5.77% | |
| 71.03 | 72.07 | 70.33 | 71.45 | -0.35% | |
| 70.73 | 72.78 | 70.66 | 71.70 | +0.29% | |
| 72.03 | 73.35 | 71.47 | 71.49 | -1.72% | |
| 73.60 | 75.37 | 72.67 | 72.74 | -0.57% | |
| 73.81 | 75.03 | 72.89 | 73.16 | +0.94% | |
| 73.55 | 74.87 | 72.31 | 72.48 | -0.97% | |
| 73.71 | 75.24 | 72.73 | 73.19 | -2.67% | |
| 75.25 | 76.38 | 74.13 | 75.20 | -0.19% | |
| 75.10 | 77.66 | 74.84 | 75.34 | +0.03% | |
| 76.31 | 76.60 | 72.15 | 75.32 | -2.91% | |
| 76.70 | 77.91 | 75.86 | 77.58 | -1.21% | |
| 79.24 | 80.46 | 78.42 | 78.53 | -1.84% | |
| 79.69 | 80.43 | 78.80 | 80.00 | +1.41% | |
| 78.75 | 80.51 | 77.51 | 78.89 | -1.82% | |
| 78.85 | 81.78 | 78.85 | 80.35 | +0.44% | |
| 82.47 | 83.72 | 77.28 | 80.00 | -3.67% | |
| 82.95 | 84.46 | 82.45 | 83.05 | +0.46% | |
| 81.30 | 82.90 | 80.35 | 82.67 | +2.44% | |
| 79.71 | 81.63 | 78.84 | 80.70 | +1.51% | |
| 81.13 | 81.14 | 79.07 | 79.50 | -2.14% | |
| 81.04 | 82.21 | 80.75 | 81.24 | +0.20% | |
| 80.19 | 81.73 | 79.74 | 81.08 | +0.48% | |
| 81.92 | 83.57 | 79.48 | 80.69 | -2.29% | |
| 80.50 | 84.42 | 80.39 | 82.58 | +2.84% | |
| 78.23 | 81.36 | 76.25 | 80.30 | +6.23% | |
| 74.53 | 78.54 | 70.68 | 75.59 | +4.46% | |
| 72.73 | 73.51 | 70.51 | 72.36 | +0.42% | |
| 71.29 | 72.70 | 70.59 | 72.06 | +1.54% | |
| 71.88 | 72.60 | 70.66 | 70.97 | -1.17% | |
| 70.00 | 72.25 | 70.00 | 71.81 | +3.55% | |
| 68.34 | 70.46 | 68.25 | 69.35 | +0.32% | |
| 71.20 | 71.52 | 68.84 | 69.13 | -2.62% | |
| 71.75 | 72.15 | 70.05 | 70.99 | -0.10% | |
| 69.36 | 71.79 | 69.36 | 71.06 | +2.97% | |
| 69.00 | 70.25 | 68.35 | 69.01 | -0.49% | |
| 69.85 | 70.27 | 68.55 | 69.35 | -0.14% | |
| 68.26 | 69.66 | 66.94 | 69.45 | +2.13% | |
| 69.35 | 69.85 | 67.98 | 68.00 | -1.48% | |
| 70.01 | 72.08 | 68.54 | 69.02 | -1.41% | |
| 72.25 | 72.53 | 68.87 | 70.01 | -2.67% | |
| 69.72 | 72.28 | 69.72 | 71.93 | +3.07% | |
| 69.16 | 71.00 | 68.45 | 69.79 | +1.72% | |
| 69.06 | 69.79 | 68.36 | 68.61 | -1.86% | |
| 70.19 | 70.47 | 68.97 | 69.91 | -0.40% | |
| 70.15 | 71.17 | 69.65 | 70.19 | +0.78% | |
| 70.25 | 72.30 | 68.32 | 69.65 | -0.88% | |
| 69.04 | 70.35 | 68.75 | 70.27 | +2.34% | |
| 66.71 | 68.82 | 65.96 | 68.66 | +1.87% | |
| 67.92 | 68.26 | 67.12 | 67.40 | -0.88% | |
| 66.52 | 68.48 | 64.93 | 68.00 | +1.42% | |
| 66.88 | 67.57 | 65.82 | 67.05 | +0.43% | |
| 64.91 | 66.87 | 63.96 | 66.76 | +2.16% | |
| 64.00 | 65.65 | 64.00 | 65.35 | +2.17% | |
| 68.64 | 68.88 | 63.70 | 63.96 | -5.79% | |
| 68.64 | 68.91 | 67.55 | 67.89 | -1.08% | |
| 69.40 | 69.94 | 68.62 | 68.63 | -0.77% | |
| 68.93 | 69.56 | 67.63 | 69.16 | -0.19% | |
| 68.58 | 69.31 | 68.58 | 69.29 | +0.73% | |
| 68.34 | 69.65 | 68.34 | 68.79 | +0.66% | |
| 68.01 | 68.63 | 67.10 | 68.34 | +0.43% | |
| 68.52 | 69.23 | 67.79 | 68.05 | -0.76% | |
| 67.24 | 68.57 | 67.21 | 68.57 | +1.92% | |
| 67.32 | 68.25 | 67.24 | 67.28 | +0.69% | |
| 67.14 | 68.06 | 66.56 | 66.82 | -0.30% | |
| 66.79 | 68.06 | 66.07 | 67.02 | +0.34% | |
| 68.15 | 68.50 | 66.53 | 66.79 | -1.32% | |
| 67.57 | 67.79 | 66.57 | 67.68 | +0.04% | |
| 67.13 | 68.59 | 66.70 | 67.65 | +0.80% | |
| 66.74 | 67.63 | 65.18 | 67.11 | +2.30% | |
| 65.32 | 67.02 | 65.24 | 65.60 | +0.34% | |
| 65.64 | 66.20 | 65.00 | 65.38 | +0.08% | |
| 64.64 | 65.35 | 64.23 | 65.33 | +0.97% | |
| 66.69 | 67.00 | 64.46 | 64.70 | -2.98% | |
| 65.99 | 66.69 | 65.20 | 66.69 | +1.63% | |
| 65.00 | 66.18 | 64.35 | 65.62 | +0.97% | |
| 64.03 | 65.06 | 63.97 | 64.99 | +0.73% | |
| 65.08 | 65.26 | 64.28 | 64.52 | -0.22% | |
| 63.78 | 65.37 | 63.78 | 64.66 | +1.03% | |
| 63.25 | 64.67 | 63.15 | 64.00 | +1.03% | |
| 62.00 | 63.49 | 61.76 | 63.35 | +2.67% | |
| 60.06 | 62.32 | 60.06 | 61.70 | +2.82% | |
| 62.63 | 63.68 | 59.76 | 60.01 | -3.46% | |
| 61.71 | 64.40 | 61.55 | 62.16 | +0.91% | |
| 61.47 | 62.60 | 60.04 | 61.60 | +0.20% | |
| 65.00 | 65.39 | 61.42 | 61.48 | -5.55% | |
| 64.34 | 65.44 | 64.02 | 65.09 | -0.31% | |
| 65.18 | 65.41 | 64.41 | 65.29 | +0.17% | |
| 65.25 | 65.75 | 64.74 | 65.18 | -0.11% | |
| 64.75 | 65.34 | 64.26 | 65.25 | +0.38% | |
| 65.20 | 66.00 | 64.54 | 65.00 | +0.78% | |
| 65.38 | 65.38 | 63.50 | 64.50 | -1.68% | |
| 63.24 | 66.28 | 63.01 | 65.60 | +3.73% | |
| 59.87 | 63.93 | 57.30 | 63.24 | +12.45% | |
| 57.79 | 58.55 | 54.48 | 56.24 | -4.44% | |
| 58.99 | 60.03 | 58.36 | 58.85 | -0.51% | |
| 57.76 | 59.20 | 57.67 | 59.15 | +2.87% | |
| 57.01 | 58.55 | 57.01 | 57.50 | +0.14% | |
| 57.93 | 59.14 | 56.94 | 57.42 | -1.59% | |
| 58.49 | 58.84 | 58.01 | 58.35 | -0.60% | |
| 59.20 | 59.59 | 58.34 | 58.70 | -0.05% | |
| 58.73 | 59.10 | 58.21 | 58.73 | +1.57% | |
| 56.53 | 58.27 | 56.53 | 57.82 | +2.03% | |
| 57.11 | 57.62 | 56.54 | 56.67 | -0.81% | |
| 57.33 | 57.80 | 56.95 | 57.13 | -0.49% | |
| 56.47 | 57.51 | 56.20 | 57.41 | +2.54% | |
| 56.39 | 57.92 | 55.99 | 55.99 | -1.43% | |
| 58.00 | 58.17 | 56.52 | 56.80 | -1.93% | |
| 57.91 | 58.43 | 57.10 | 57.92 | +1.26% | |
| 56.32 | 57.93 | 56.24 | 57.20 | +0.21% | |
| 55.69 | 57.17 | 55.69 | 57.08 | +3.97% | |
| 58.47 | 58.93 | 54.82 | 54.90 | -6.46% | |
| 57.36 | 58.71 | 56.10 | 58.69 | +2.07% | |
| 57.35 | 57.87 | 57.01 | 57.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DBD chart for longer ranges.