Diebold Nixdorf (DBD)
NYSE: DBD
· Real-Time Price · USD
58.21
0.99 (1.73%)
At close: Oct 03, 2025, 3:59 PM
58.21
0.00%
After-hours: Oct 03, 2025, 06:23 PM EDT
DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.36 | 59.16 | 57.36 | 58.21 | 58.21 | 1.73% | 151,300 |
| Oct 2, 2025 | 57.10 | 57.33 | 56.48 | 57.22 | 57.22 | 0.39% | 113,019 |
| Oct 1, 2025 | 56.57 | 57.27 | 55.66 | 57.00 | 57.00 | -0.05% | 139,037 |
| Sep 30, 2025 | 56.19 | 57.08 | 55.82 | 57.03 | 57.03 | 1.57% | 191,703 |
| Sep 29, 2025 | 56.28 | 56.41 | 55.49 | 56.15 | 56.15 | -0.04% | 140,600 |
| Sep 26, 2025 | 56.21 | 56.73 | 55.63 | 56.17 | 56.17 | -0.18% | 112,700 |
| Sep 25, 2025 | 56.38 | 56.54 | 55.76 | 56.27 | 56.27 | -0.67% | 145,644 |
| Sep 24, 2025 | 57.56 | 57.56 | 56.23 | 56.65 | 56.65 | -1.34% | 150,715 |
| Sep 23, 2025 | 57.22 | 58.00 | 56.93 | 57.42 | 57.42 | -0.21% | 195,563 |
| Sep 22, 2025 | 56.75 | 57.68 | 56.20 | 57.54 | 57.54 | 1.14% | 167,600 |
| Sep 19, 2025 | 60.09 | 60.09 | 56.64 | 56.89 | 56.89 | -5.26% | 381,700 |
| Sep 18, 2025 | 59.28 | 60.32 | 59.28 | 60.05 | 60.05 | 1.61% | 279,612 |
| Sep 17, 2025 | 59.97 | 60.29 | 59.04 | 59.10 | 59.10 | -1.19% | 163,200 |
| Sep 16, 2025 | 59.95 | 60.45 | 59.62 | 59.81 | 59.81 | -0.28% | 201,200 |
| Sep 15, 2025 | 59.73 | 60.17 | 59.59 | 59.98 | 59.98 | 1.21% | 102,600 |
| Sep 12, 2025 | 60.24 | 60.62 | 59.07 | 59.26 | 59.26 | -2.08% | 117,700 |
| Sep 11, 2025 | 60.08 | 60.61 | 59.56 | 60.52 | 60.52 | 1.61% | 223,900 |
| Sep 10, 2025 | 60.59 | 61.21 | 59.37 | 59.56 | 59.56 | -1.96% | 251,559 |
| Sep 9, 2025 | 60.59 | 61.01 | 59.86 | 60.75 | 60.75 | -0.23% | 185,000 |
| Sep 8, 2025 | 60.25 | 61.01 | 59.64 | 60.89 | 60.89 | 1.65% | 196,200 |
Page 1 of 27