Diebold Nixdorf, Incorporated - DBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	56.05	53.98	53.98	56.05	53.96	126,045
July 31, 2025	56.11	56.29	56.29	56.76	55.6	152,209
July 30, 2025	57.46	56.07	56.07	58.06	55.63	168,515
July 29, 2025	58.34	57.17	57.17	58.88	56.96	108,600
July 28, 2025	57.6	57.73	57.73	58.12	57.48	131,826
July 25, 2025	58.36	57.59	57.59	58.36	57.46	103,200
July 24, 2025	58.78	57.78	57.78	59.14	57.77	148,449
July 23, 2025	59.23	59.25	59.25	59.74	58.21	242,721
July 22, 2025	59	59.2	59.2	59.38	58.71	208,433
July 21, 2025	59.03	59.04	59.04	59.69	58.89	230,637
July 18, 2025	59.11	59	59	59.29	58.38	177,900
July 17, 2025	58.95	58.62	58.62	59.49	58.38	162,637
July 16, 2025	59.19	58.74	58.74	59.27	58.11	170,400
July 15, 2025	60.36	58.29	58.29	60.36	58.19	242,000
July 14, 2025	59.99	59.91	59.87	60	58.83	251,825
July 11, 2025	60.04	59.89	59.89	60.13	59.36	143,838
July 10, 2025	59.38	60.21	60.21	60.33	59.06	402,700
July 09, 2025	59.55	59.49	59.49	59.93	58.68	227,900
July 08, 2025	59.66	59.41	59.41	59.99	59.24	283,628
July 07, 2025	58.77	59.32	59.32	59.92	58.77	366,346
July 03, 2025	58.37	59	59	59.36	58.02	267,317
July 02, 2025	57.05	57.75	57.75	58.04	56.84	576,943
July 01, 2025	55.3	56.89	56.89	57.41	55.26	546,018
June 30, 2025	55.61	55.4	55.4	55.78	55.28	334,110
June 27, 2025	55.03	55.43	55.43	55.55	54.63	886,022
June 26, 2025	53.1	54.59	54.59	54.62	53.1	251,510
June 25, 2025	53.71	52.95	52.95	54	52.89	243,545
June 24, 2025	52.51	53.66	53.66	53.66	52.25	480,800
June 23, 2025	52.05	52	52	52.21	51.46	181,957
June 20, 2025	51.96	51.78	51.78	52.15	51.49	200,121
June 18, 2025	51.89	51.81	51.81	52.3	51.49	277,714
June 17, 2025	51.11	51.98	51.98	51.98	51.09	246,016
June 16, 2025	51.52	51.4	51.4	52.25	51.11	277,930
June 13, 2025	50.39	51.03	51.03	51.32	50.27	126,400
June 12, 2025	50.55	51.1	51.1	51.57	50.27	107,700
June 11, 2025	51.14	50.99	50.99	51.3	50.59	135,500
June 10, 2025	51.25	51.01	51.01	51.98	50.74	175,600
June 09, 2025	50.26	51.22	51.21	51.27	50.1	198,373
June 06, 2025	50.66	50	50	50.66	49.77	148,841
June 05, 2025	49.47	49.71	49.71	50.01	49.15	186,700
June 04, 2025	49.54	49.42	49.42	49.55	49.17	105,500
June 03, 2025	47.95	49.25	49.25	49.27	47.86	177,400
June 02, 2025	48.04	47.88	47.88	48.3	47.34	169,116
May 30, 2025	48.38	48.17	48.17	48.73	47.98	174,916
May 29, 2025	48.4	48.58	48.58	48.85	47.95	114,100
May 28, 2025	48.79	48.4	48.4	48.94	48.1	100,205
May 27, 2025	47.81	48.76	48.76	48.86	47.64	137,700
May 23, 2025	46.47	47.35	47.35	47.73	46.47	96,291
May 22, 2025	47.66	47.41	47.41	47.82	47.26	135,944
May 21, 2025	48.41	47.76	47.76	48.9	47.5	110,600
May 20, 2025	48.45	48.8	48.8	49.2	48.27	100,701
May 19, 2025	48.7	48.74	48.74	48.99	48.48	91,900
May 16, 2025	49.46	49.39	49.39	49.63	49.04	146,100
May 15, 2025	48.89	49.46	49.46	49.5	48.46	167,026
May 14, 2025	48.55	48.89	48.89	49.31	48.35	135,000
May 13, 2025	48.25	48.74	48.74	49.09	48.13	186,804
May 12, 2025	48.22	47.98	47.98	48.31	46.82	229,721
May 09, 2025	46.59	46.25	46.25	46.75	45.93	175,700
May 08, 2025	44.75	46.37	46.37	46.67	44.75	220,000
May 07, 2025	44.77	44	44	46.44	43.61	187,720

Diebold Nixdorf, Incorporated (DBD) NYSE