Diebold Nixdorf (DBD)
NYSE: DBD
· Real-Time Price · USD
61.91
-0.49 (-0.79%)
At close: Aug 15, 2025, 3:59 PM
61.92
0.02%
After-hours: Aug 15, 2025, 05:16 PM EDT
DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.06 | 62.45 | 61.06 | 62.40 | 62.40 | 0.71% | 275,640 |
| Aug 13, 2025 | 62.00 | 62.60 | 61.66 | 61.96 | 61.96 | 0.34% | 156,800 |
| Aug 12, 2025 | 60.23 | 61.77 | 59.88 | 61.75 | 61.75 | 3.45% | 276,100 |
| Aug 11, 2025 | 60.00 | 60.36 | 59.41 | 59.69 | 59.69 | -0.50% | 126,000 |
| Aug 8, 2025 | 60.38 | 61.01 | 59.69 | 59.99 | 59.99 | -0.02% | 326,000 |
| Aug 7, 2025 | 60.00 | 60.01 | 58.80 | 60.00 | 60.00 | 0.89% | 227,629 |
| Aug 6, 2025 | 58.45 | 60.57 | 57.06 | 59.47 | 59.47 | 5.78% | 376,100 |
| Aug 5, 2025 | 55.34 | 56.42 | 54.59 | 56.22 | 56.22 | 1.76% | 230,900 |
| Aug 4, 2025 | 54.34 | 55.37 | 54.27 | 55.25 | 55.25 | 2.33% | 139,133 |
| Aug 1, 2025 | 56.05 | 56.05 | 53.93 | 53.99 | 53.99 | -4.09% | 158,300 |
| Jul 31, 2025 | 56.11 | 56.76 | 55.60 | 56.29 | 56.29 | 0.39% | 152,209 |
| Jul 30, 2025 | 57.46 | 58.06 | 55.63 | 56.07 | 56.07 | -1.92% | 168,515 |
| Jul 29, 2025 | 58.34 | 58.88 | 56.96 | 57.17 | 57.17 | -0.97% | 108,600 |
| Jul 28, 2025 | 57.60 | 58.12 | 57.48 | 57.73 | 57.73 | 0.24% | 131,826 |
| Jul 25, 2025 | 58.36 | 58.36 | 57.46 | 57.59 | 57.59 | -0.33% | 103,200 |
| Jul 24, 2025 | 58.78 | 59.14 | 57.77 | 57.78 | 57.78 | -2.48% | 148,449 |
| Jul 23, 2025 | 59.23 | 59.74 | 58.21 | 59.25 | 59.25 | 0.08% | 242,721 |
| Jul 22, 2025 | 59.00 | 59.38 | 58.71 | 59.20 | 59.20 | 0.27% | 209,100 |
| Jul 21, 2025 | 59.03 | 59.69 | 58.89 | 59.04 | 59.04 | 0.07% | 230,637 |
| Jul 18, 2025 | 59.11 | 59.29 | 58.38 | 59.00 | 59.00 | 0.65% | 177,900 |