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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	62.64	61.11	61.11	62.64	60.66	143,845
August 28, 2025	63.4	62.4	62.4	63.4	62.27	163,922
August 27, 2025	62.81	62.99	62.99	63.21	62.41	208,800
August 26, 2025	62.32	62.8	62.8	63.29	62.12	296,400
August 25, 2025	63.09	62.7	62.7	63.46	62.54	288,465
August 22, 2025	61.59	63.09	63.09	63.21	61.59	368,618
August 21, 2025	60.64	61.36	61.36	61.36	60.37	190,400
August 20, 2025	61.14	60.68	60.68	61.14	60	117,942
August 19, 2025	61.56	61.07	61.07	62.04	60.64	155,700
August 18, 2025	62	61.42	61.42	62	60.83	132,516
August 15, 2025	62.27	61.92	61.92	62.75	61.39	183,700
August 14, 2025	61.06	62.4	62.4	62.48	61.06	278,727
August 13, 2025	62	61.96	61.96	62.6	61.66	156,800
August 12, 2025	60.23	61.75	61.75	61.77	59.88	276,100
August 11, 2025	60	59.69	59.69	60.36	59.41	126,000
August 08, 2025	60.38	59.99	59.99	61.01	59.69	326,000
August 07, 2025	60	60	60	60.01	58.8	227,629
August 06, 2025	58.45	59.47	59.47	60.57	57.06	376,100
August 05, 2025	55.34	56.22	56.22	56.42	54.59	230,900
August 04, 2025	54.34	55.25	55.25	55.37	54.27	139,133
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

Diebold Nixdorf, Incorporated (DBD) NYSE