NCR Atleos Stock Price History
NYSE: NATLMiscellaneousOffice Equipment/Supplies/ServicesUSD
45.79+0.17 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NATL price history at a glance
The price history for NCR Atleos (NATL) on this page begins on October 9, 2023, when the stock closed at $20.80; it most recently closed at $45.79 on October 5, 2026. The highest price in this record is $48.50, reached on March 2, 2026; the latest close is 5.6% below that peak. Over roughly 3 years the share price changed +120.1%, a 30.2% compound annual price return (excluding dividends).
In the last 12 months alone, NATL has gained 21.6%. 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
- $48.50
- Date of high
- Mar 2, 2026
- Low since 2023
- $18.00
- Date of low
- Oct 9, 2023
- 52-week high
- $48.50
- 52-week low
- $33.31
- IPO year
- 2023
- Last close
- $45.79
NATL returns
1 week
+0.81%
1 month
-0.41%
3 months
+1.91%
6 months
+3.60%
Year to date
+20.15%
1 year
+21.59%
3 years
+120.14%
NATL price return, excluding dividends.
NATL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.79 | +22.99% |
| 2025 | 37.23 | +6.62% |
| 2024 | 34.92 | +43.76% |
| 2023* | 24.29 | +16.78% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
NATL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.62 | 45.91 | 45.38 | 45.79 | +0.37% | |
| 45.42 | 45.73 | 45.24 | 45.62 | +0.33% | |
| 45.61 | 45.72 | 45.40 | 45.47 | -0.44% | |
| 45.54 | 45.82 | 45.46 | 45.67 | +0.37% | |
| 45.37 | 45.85 | 45.31 | 45.50 | +0.18% | |
| 45.26 | 45.67 | 45.13 | 45.42 | +0.87% | |
| 45.20 | 45.34 | 44.86 | 45.03 | -0.33% | |
| 45.23 | 45.42 | 44.71 | 45.18 | -0.57% | |
| 45.57 | 45.88 | 45.32 | 45.44 | -0.68% | |
| 46.06 | 46.11 | 45.29 | 45.75 | -0.72% | |
| 45.90 | 46.27 | 45.73 | 46.08 | +0.35% | |
| 45.94 | 46.31 | 45.73 | 45.92 | +0.33% | |
| 45.97 | 46.17 | 45.76 | 45.77 | -0.97% | |
| 46.37 | 46.45 | 45.93 | 46.22 | +0.30% | |
| 45.80 | 46.16 | 45.65 | 46.08 | +0.96% | |
| 45.82 | 45.89 | 45.52 | 45.64 | -0.24% | |
| 46.26 | 46.26 | 45.75 | 45.75 | -0.72% | |
| 46.59 | 46.60 | 45.94 | 46.08 | -0.26% | |
| 46.11 | 46.49 | 45.98 | 46.20 | -0.15% | |
| 46.69 | 46.82 | 46.26 | 46.27 | -0.75% | |
| 46.55 | 46.77 | 46.34 | 46.62 | +0.80% | |
| 45.99 | 46.31 | 45.89 | 46.25 | +0.59% | |
| 45.37 | 46.05 | 45.28 | 45.98 | +1.10% | |
| 45.91 | 46.02 | 45.48 | 45.48 | -1.32% | |
| 45.36 | 46.12 | 45.36 | 46.09 | +1.03% | |
| 45.91 | 46.12 | 45.58 | 45.62 | -0.37% | |
| 46.50 | 46.50 | 45.79 | 45.79 | -1.06% | |
| 45.96 | 46.42 | 45.71 | 46.28 | +0.78% | |
| 46.30 | 46.37 | 45.88 | 45.92 | -0.73% | |
| 46.08 | 46.30 | 45.98 | 46.26 | +0.54% | |
| 46.23 | 46.38 | 45.94 | 46.01 | -0.93% | |
| 46.43 | 46.44 | 46.23 | 46.44 | +0.09% | |
| 46.52 | 46.60 | 46.04 | 46.40 | -0.19% | |
| 46.44 | 46.58 | 45.98 | 46.49 | +0.17% | |
| 46.94 | 46.94 | 46.38 | 46.41 | -0.85% | |
| 46.18 | 46.86 | 45.95 | 46.81 | +1.63% | |
| 46.32 | 46.52 | 45.95 | 46.06 | +0.13% | |
| 46.55 | 46.55 | 46.00 | 46.00 | -0.67% | |
| 46.67 | 46.96 | 46.30 | 46.31 | -1.32% | |
| 46.90 | 47.10 | 46.85 | 46.93 | -0.11% | |
| 46.04 | 47.30 | 46.04 | 46.98 | +0.13% | |
| 46.86 | 47.02 | 46.63 | 46.92 | +0.13% | |
| 46.50 | 46.92 | 46.28 | 46.86 | +0.99% | |
| 46.40 | 46.60 | 46.15 | 46.40 | -0.39% | |
| 46.53 | 46.79 | 46.29 | 46.58 | +0.09% | |
| 47.04 | 47.16 | 46.04 | 46.54 | -0.58% | |
| 48.00 | 48.00 | 46.22 | 46.81 | -0.40% | |
| 46.55 | 47.11 | 46.27 | 47.00 | +0.84% | |
| 47.05 | 47.66 | 46.48 | 46.61 | -0.89% | |
| 46.66 | 47.07 | 46.34 | 47.03 | +0.30% | |
| 47.45 | 47.59 | 46.86 | 46.89 | -1.30% | |
| 46.99 | 47.93 | 46.50 | 47.51 | +0.96% | |
| 47.24 | 47.28 | 46.45 | 47.06 | +0.06% | |
| 47.66 | 47.84 | 46.99 | 47.03 | -1.51% | |
| 47.80 | 47.90 | 47.28 | 47.75 | +0.42% | |
| 47.22 | 47.99 | 47.22 | 47.55 | -0.54% | |
| 48.00 | 48.20 | 47.56 | 47.81 | -0.27% | |
| 47.25 | 47.96 | 47.18 | 47.94 | +1.55% | |
| 47.29 | 47.76 | 47.13 | 47.21 | -0.46% | |
| 46.77 | 47.53 | 46.69 | 47.43 | +0.68% | |
| 46.44 | 47.13 | 46.23 | 47.11 | +1.97% | |
| 45.81 | 46.39 | 45.65 | 46.20 | +1.09% | |
| 45.60 | 45.78 | 45.35 | 45.70 | +0.51% | |
| 45.19 | 45.53 | 45.12 | 45.47 | +1.20% | |
| 44.83 | 45.01 | 44.65 | 44.93 | +0.36% | |
| 44.76 | 45.16 | 44.54 | 44.77 | -0.04% | |
| 44.75 | 44.95 | 44.50 | 44.79 | -0.20% | |
| 45.38 | 45.43 | 44.82 | 44.88 | -0.18% | |
| 44.56 | 45.03 | 44.47 | 44.96 | +0.88% | |
| 44.29 | 44.62 | 44.16 | 44.57 | +1.09% | |
| 43.38 | 44.23 | 43.38 | 44.09 | +1.57% | |
| 42.88 | 43.60 | 42.76 | 43.41 | +1.24% | |
| 43.34 | 43.37 | 42.69 | 42.88 | -0.81% | |
| 43.53 | 43.53 | 42.93 | 43.23 | -0.18% | |
| 43.48 | 43.66 | 43.29 | 43.31 | -0.39% | |
| 43.73 | 43.94 | 43.44 | 43.48 | -0.23% | |
| 43.82 | 43.84 | 43.41 | 43.58 | +0.02% | |
| 43.50 | 43.68 | 43.48 | 43.57 | -0.14% | |
| 43.20 | 43.88 | 43.20 | 43.63 | +1.00% | |
| 43.71 | 44.13 | 43.17 | 43.20 | -1.77% | |
| 44.50 | 44.50 | 43.91 | 43.98 | -0.43% | |
| 44.27 | 44.68 | 44.13 | 44.17 | -0.23% | |
| 44.40 | 44.44 | 44.11 | 44.27 | +0.23% | |
| 44.36 | 44.36 | 43.77 | 44.17 | +0.18% | |
| 44.36 | 44.56 | 44.08 | 44.09 | -0.68% | |
| 44.50 | 44.67 | 44.08 | 44.39 | +0.63% | |
| 44.13 | 44.29 | 44.03 | 44.11 | -0.09% | |
| 44.50 | 44.50 | 44.00 | 44.15 | -0.14% | |
| 44.38 | 44.55 | 43.98 | 44.21 | +0.29% | |
| 44.09 | 44.41 | 43.93 | 44.08 | -0.54% | |
| 44.15 | 44.53 | 44.15 | 44.32 | -0.34% | |
| 44.41 | 44.54 | 44.11 | 44.47 | -0.29% | |
| 45.04 | 45.24 | 44.52 | 44.60 | -1.48% | |
| 44.98 | 45.34 | 44.85 | 45.27 | +0.38% | |
| 45.25 | 45.59 | 44.99 | 45.10 | -0.13% | |
| 44.64 | 45.23 | 44.64 | 45.16 | +1.05% | |
| 45.01 | 45.11 | 44.53 | 44.69 | -0.29% | |
| 44.74 | 45.12 | 44.63 | 44.82 | -0.77% | |
| 44.35 | 45.20 | 44.23 | 45.17 | +1.60% | |
| 44.97 | 44.97 | 44.43 | 44.46 | -0.74% | |
| 44.57 | 45.07 | 44.46 | 44.79 | +0.54% | |
| 44.73 | 44.90 | 44.32 | 44.55 | -1.13% | |
| 45.00 | 45.15 | 44.65 | 45.06 | +0.76% | |
| 44.62 | 44.81 | 43.71 | 44.72 | -0.49% | |
| 44.28 | 46.11 | 43.63 | 44.94 | +2.58% | |
| 44.26 | 44.34 | 43.69 | 43.81 | -1.04% | |
| 44.46 | 44.63 | 44.07 | 44.27 | +0.05% | |
| 44.25 | 44.84 | 43.42 | 44.25 | -1.18% | |
| 44.51 | 45.21 | 44.24 | 44.78 | +1.70% | |
| 43.88 | 44.33 | 43.88 | 44.03 | -0.02% | |
| 44.38 | 44.82 | 44.02 | 44.04 | -1.08% | |
| 44.73 | 44.73 | 44.01 | 44.52 | +0.32% | |
| 44.07 | 44.57 | 44.05 | 44.38 | -0.20% | |
| 44.12 | 44.58 | 44.12 | 44.47 | +0.07% | |
| 44.43 | 44.80 | 43.52 | 44.44 | +1.37% | |
| 44.50 | 44.72 | 43.82 | 43.84 | -1.57% | |
| 45.30 | 45.65 | 44.46 | 44.54 | -1.83% | |
| 45.30 | 45.87 | 45.16 | 45.37 | -0.22% | |
| 45.65 | 45.65 | 45.19 | 45.47 | +0.40% | |
| 45.82 | 46.03 | 45.14 | 45.29 | -1.14% | |
| 45.75 | 46.18 | 45.38 | 45.81 | +0.26% | |
| 45.99 | 46.29 | 45.47 | 45.69 | +0.29% | |
| 44.48 | 45.56 | 44.48 | 45.56 | +1.90% | |
| 44.17 | 44.80 | 44.17 | 44.71 | +0.77% | |
| 44.46 | 44.81 | 44.08 | 44.37 | -0.20% | |
| 43.83 | 44.50 | 43.77 | 44.46 | +0.59% | |
| 44.13 | 44.34 | 43.79 | 44.20 | +0.11% | |
| 44.42 | 44.46 | 43.49 | 44.15 | -0.70% | |
| 44.40 | 44.80 | 44.09 | 44.46 | +2.25% | |
| 43.55 | 44.13 | 43.38 | 43.48 | -0.82% | |
| 43.61 | 43.88 | 43.45 | 43.84 | +0.32% | |
| 43.26 | 44.08 | 43.15 | 43.70 | -0.18% | |
| 43.75 | 44.03 | 43.48 | 43.78 | +0.46% | |
| 42.95 | 43.67 | 42.85 | 43.58 | +2.28% | |
| 43.31 | 43.31 | 42.46 | 42.61 | -0.72% | |
| 43.31 | 43.31 | 42.65 | 42.92 | -1.29% | |
| 43.20 | 43.75 | 43.11 | 43.48 | -0.59% | |
| 43.84 | 43.92 | 43.05 | 43.74 | +0.60% | |
| 43.08 | 43.88 | 42.66 | 43.48 | +0.30% | |
| 43.42 | 43.64 | 42.90 | 43.35 | +2.39% | |
| 42.95 | 42.95 | 42.10 | 42.34 | -1.26% | |
| 42.27 | 43.09 | 42.03 | 42.88 | +0.97% | |
| 43.93 | 44.00 | 42.45 | 42.47 | -3.32% | |
| 44.42 | 44.68 | 43.77 | 43.93 | -0.30% | |
| 44.39 | 44.74 | 44.01 | 44.06 | -0.02% | |
| 44.50 | 44.85 | 43.86 | 44.07 | -0.54% | |
| 44.00 | 44.61 | 44.00 | 44.31 | -0.31% | |
| 44.20 | 44.74 | 44.16 | 44.45 | -0.25% | |
| 44.87 | 45.01 | 44.41 | 44.56 | -1.18% | |
| 44.56 | 45.50 | 44.08 | 45.09 | -0.81% | |
| 45.52 | 46.40 | 45.38 | 45.46 | -1.90% | |
| 47.54 | 47.81 | 46.31 | 46.34 | -1.91% | |
| 48.00 | 48.50 | 47.05 | 47.24 | -1.71% | |
| 46.33 | 48.25 | 45.56 | 48.06 | -0.15% | |
| 43.33 | 48.40 | 43.18 | 48.13 | +8.69% | |
| 45.57 | 46.55 | 43.70 | 44.28 | +5.76% | |
| 41.03 | 42.04 | 40.51 | 41.87 | +3.20% | |
| 40.79 | 40.79 | 39.93 | 40.57 | +0.20% | |
| 40.38 | 40.94 | 40.14 | 40.49 | +1.23% | |
| 41.97 | 41.97 | 39.66 | 40.00 | -5.12% | |
| 42.20 | 42.63 | 41.83 | 42.16 | -0.17% | |
| 41.32 | 42.37 | 41.32 | 42.23 | +0.76% | |
| 42.25 | 43.18 | 41.24 | 41.91 | -1.11% | |
| 42.34 | 43.43 | 42.16 | 42.38 | +0.33% | |
| 41.73 | 43.27 | 40.92 | 42.24 | +2.33% | |
| 41.46 | 42.00 | 40.39 | 41.28 | +0.07% | |
| 41.59 | 42.15 | 40.41 | 41.25 | +0.07% | |
| 39.85 | 41.43 | 39.70 | 41.22 | +2.69% | |
| 40.16 | 40.67 | 39.80 | 40.14 | -0.07% | |
| 38.68 | 40.41 | 38.68 | 40.17 | +4.91% | |
| 38.36 | 39.11 | 37.90 | 38.29 | -0.39% | |
| 38.18 | 39.19 | 37.83 | 38.44 | +1.00% | |
| 39.06 | 39.41 | 37.80 | 38.06 | -2.54% | |
| 37.26 | 39.51 | 37.26 | 39.05 | +4.69% | |
| 37.78 | 37.87 | 36.94 | 37.30 | +0.19% | |
| 36.50 | 37.24 | 36.25 | 37.23 | +2.70% | |
| 36.32 | 36.69 | 36.16 | 36.25 | -0.11% | |
| 37.34 | 37.42 | 35.94 | 36.29 | -3.05% | |
| 37.64 | 38.01 | 37.34 | 37.43 | -0.53% | |
| 38.29 | 38.77 | 37.55 | 37.63 | -2.29% | |
| 38.28 | 39.15 | 38.06 | 38.51 | +1.82% | |
| 37.55 | 38.25 | 36.35 | 37.82 | +1.72% | |
| 39.18 | 39.44 | 37.14 | 37.18 | -6.89% | |
| 40.53 | 40.72 | 39.89 | 39.93 | -1.94% | |
| 39.99 | 41.01 | 39.97 | 40.72 | +2.44% | |
| 39.17 | 39.79 | 39.17 | 39.75 | +0.73% | |
| 39.90 | 40.41 | 39.16 | 39.46 | -1.62% | |
| 40.39 | 40.39 | 39.08 | 40.11 | -1.50% | |
| 40.56 | 41.06 | 40.36 | 40.72 | +0.49% | |
| 38.12 | 40.67 | 38.12 | 40.52 | +5.60% | |
| 38.08 | 38.46 | 37.76 | 38.37 | +0.08% | |
| 37.51 | 38.35 | 37.23 | 38.34 | +1.21% | |
| 36.97 | 38.25 | 36.97 | 37.88 | +1.75% | |
| 37.96 | 38.16 | 36.63 | 37.23 | -2.31% | |
| 38.76 | 39.22 | 37.99 | 38.11 | -1.65% | |
| 38.88 | 39.12 | 38.66 | 38.75 | -0.44% | |
| 38.76 | 39.18 | 38.53 | 38.92 | -0.21% | |
| 38.60 | 39.18 | 38.41 | 39.00 | +1.04% | |
| 38.73 | 38.85 | 38.54 | 38.60 | +0.03% | |
| 38.45 | 38.73 | 38.20 | 38.59 | 0.00% | |
| 38.98 | 39.43 | 38.34 | 38.59 | -0.85% | |
| 38.93 | 39.48 | 38.79 | 38.92 | -0.28% | |
| 39.03 | 39.49 | 38.82 | 39.03 | +1.01% | |
| 38.56 | 39.13 | 38.39 | 38.64 | +0.10% | |
| 38.46 | 38.70 | 38.20 | 38.60 | +0.42% | |
| 38.92 | 38.98 | 38.16 | 38.44 | -0.70% | |
| 39.10 | 39.35 | 38.42 | 38.71 | -1.07% | |
| 38.22 | 39.19 | 38.07 | 39.13 | +3.25% | |
| 37.07 | 38.44 | 37.07 | 37.90 | +2.10% | |
| 36.51 | 37.52 | 36.51 | 37.12 | +1.42% | |
| 37.15 | 37.38 | 36.12 | 36.60 | -0.81% | |
| 37.20 | 37.61 | 36.84 | 36.90 | -0.73% | |
| 37.27 | 37.50 | 36.90 | 37.17 | -0.69% | |
| 36.78 | 37.75 | 36.75 | 37.43 | +2.69% | |
| 37.14 | 37.14 | 36.36 | 36.45 | -1.33% | |
| 36.79 | 37.24 | 36.64 | 36.94 | -0.35% | |
| 36.96 | 37.38 | 36.91 | 37.07 | +0.41% | |
| 36.77 | 37.50 | 36.77 | 36.92 | +0.08% | |
| 35.96 | 37.13 | 35.96 | 36.89 | +2.73% | |
| 34.99 | 36.37 | 34.99 | 35.91 | +0.84% | |
| 34.77 | 36.14 | 34.32 | 35.61 | +2.50% | |
| 35.88 | 36.40 | 34.63 | 34.74 | -1.70% | |
| 34.15 | 35.47 | 34.10 | 35.34 | +3.55% | |
| 34.17 | 34.62 | 33.31 | 34.13 | -0.76% | |
| 35.14 | 35.69 | 34.09 | 34.39 | -2.69% | |
| 36.13 | 36.83 | 34.44 | 35.34 | -3.36% | |
| 36.10 | 37.00 | 36.10 | 36.57 | +0.44% | |
| 35.85 | 37.03 | 35.85 | 36.41 | +1.65% | |
| 35.75 | 36.34 | 35.56 | 35.82 | -0.17% | |
| 36.37 | 37.00 | 35.32 | 35.88 | +0.73% | |
| 35.14 | 35.67 | 34.18 | 35.62 | +1.80% | |
| 34.43 | 37.41 | 34.43 | 34.99 | -7.48% | |
| 36.69 | 38.25 | 35.99 | 37.82 | +3.08% | |
| 35.62 | 37.50 | 35.19 | 36.69 | +1.35% | |
| 36.92 | 36.92 | 36.06 | 36.20 | -1.90% | |
| 36.77 | 37.15 | 36.01 | 36.90 | +0.71% | |
| 36.49 | 37.34 | 36.36 | 36.64 | -0.79% | |
| 38.00 | 38.15 | 36.75 | 36.93 | -2.76% | |
| 38.68 | 38.68 | 37.72 | 37.98 | -0.39% | |
| 38.31 | 38.49 | 37.56 | 38.13 | +0.03% | |
| 38.89 | 38.94 | 38.06 | 38.12 | -0.57% | |
| 37.77 | 39.07 | 37.77 | 38.34 | +1.00% | |
| 37.92 | 38.04 | 37.25 | 37.96 | +0.05% | |
| 37.99 | 38.60 | 37.78 | 37.94 | +0.08% | |
| 37.39 | 38.00 | 37.22 | 37.91 | +2.38% | |
| 36.66 | 37.26 | 36.64 | 37.03 | +0.52% | |
| 37.78 | 38.02 | 36.80 | 36.84 | -3.26% | |
| 38.10 | 38.39 | 37.80 | 38.08 | +0.90% | |
| 36.87 | 37.86 | 34.98 | 37.74 | -0.05% | |
| 38.40 | 38.52 | 37.56 | 37.76 | +0.27% | |
| 39.67 | 40.67 | 37.46 | 37.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NATL chart for longer ranges.