DBD
DIEBOLD NIXDORF (DBD)
NYSE
$85.59-$0.04 (-0.05%)
Price as of Jul 13, 2026 7:52 PM EDT
  • $3.0B
    Market Cap
  • 42.93%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +4.78%
    Low Price$80.89
    High Price$85.63
  • 3 Months
    +0.27%
    Low Price$68.77
    High Price$88.77
  • 1 Year
    +42.93%
    Low Price$53.99
    High Price$88.77
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
84.32
85.93
84.31
85.63
+0.43%
160,670
07/10/2026
84.53
86.93
83.81
85.26
+0.32%
259,659
07/09/2026
83.40
85.62
83.38
84.99
+1.80%
248,974
07/08/2026
83.15
84.38
81.76
83.49
-0.08%
292,074
07/07/2026
83.42
83.94
81.25
83.56
-0.71%
182,959
07/06/2026
83.05
85.72
83.05
84.16
+1.20%
276,477
07/02/2026
83.19
84.22
81.36
83.16
-0.20%
297,036
07/01/2026
84.57
87.36
83.32
83.33
-1.99%
384,258
06/30/2026
82.83
85.26
81.01
85.02
+1.88%
417,304
06/29/2026
84.58
85.40
82.54
83.45
-1.80%
389,699
06/26/2026
83.80
85.24
82.91
84.98
+0.50%
620,502
06/25/2026
84.04
85.98
82.90
84.56
+1.44%
219,909
06/24/2026
82.13
84.44
81.83
83.36
+0.81%
741,505
06/23/2026
81.44
83.47
81.05
82.69
-0.23%
218,484
06/22/2026
83.69
84.45
82.54
82.88
-1.11%
379,131
06/18/2026
81.85
83.88
81.60
83.81
+3.61%
551,848
06/17/2026
81.59
82.96
80.36
80.89
-1.55%
209,193
06/16/2026
83.19
84.79
81.72
82.16
-0.66%
159,777
06/15/2026
83.00
84.48
82.18
82.71
+1.21%
261,415
06/12/2026
82.55
83.04
81.53
81.72
+0.11%
442,995
06/11/2026
80.94
82.40
79.83
81.63
+1.04%
235,568
06/10/2026
81.47
83.32
80.59
80.79
-0.99%
251,708
06/09/2026
81.90
83.17
77.41
81.60
+0.41%
215,730
06/08/2026
81.89
83.83
81.13
81.27
+0.16%
352,696
06/05/2026
81.53
83.02
80.81
81.14
-1.39%
341,310
06/04/2026
81.64
82.97
81.00
82.28
+1.14%
248,926
06/03/2026
81.58
82.30
80.56
81.35
-1.08%
285,719
06/02/2026
83.32
84.81
82.19
82.24
-0.77%
273,932
06/01/2026
80.86
83.00
80.50
82.88
+2.14%
278,349
05/29/2026
81.18
81.87
80.23
81.14
+0.12%
285,124
05/28/2026
79.61
81.51
78.10
81.04
+3.86%
257,494
05/27/2026
78.42
80.38
77.81
78.03
-1.76%
271,693
05/26/2026
76.54
79.68
76.00
79.43
+6.90%
279,367
05/22/2026
72.75
74.84
72.75
74.30
+2.62%
197,600
05/21/2026
70.46
72.47
68.79
72.40
+1.39%
309,214
05/20/2026
69.16
72.26
69.16
71.41
+3.84%
334,341
05/19/2026
68.11
69.13
67.71
68.77
-0.49%
314,612
05/18/2026
69.35
70.85
69.06
69.11
-0.85%
255,396
05/15/2026
70.53
71.42
69.62
69.70
-2.94%
267,568
05/14/2026
72.64
73.65
71.57
71.81
-0.31%
267,379
05/13/2026
75.47
75.82
71.80
72.03
-4.42%
328,844
05/12/2026
76.63
77.38
75.32
75.36
-2.74%
294,694
05/11/2026
78.29
79.52
77.34
77.48
-0.68%
275,753
05/08/2026
79.44
79.93
77.92
78.01
-1.14%
204,401
05/07/2026
79.78
80.78
78.86
78.91
-0.78%
264,325
05/06/2026
78.57
81.28
78.57
79.53
+2.58%
323,439
05/05/2026
77.45
78.99
77.31
77.53
+1.19%
380,201
05/04/2026
77.24
78.25
75.93
76.62
-1.59%
418,594
05/01/2026
77.21
79.75
75.46
77.86
+1.37%
460,213
04/30/2026
85.14
86.07
73.64
76.81
-7.41%
813,032
04/30/2026
$0.67 Earnings
04/29/2026
82.09
84.50
82.09
82.96
+0.80%
404,900
04/28/2026
82.21
82.83
81.67
82.30
-0.04%
245,841
04/27/2026
85.69
86.60
81.86
82.33
-3.87%
339,841
04/24/2026
84.55
86.34
84.55
85.64
+1.35%
308,865
04/23/2026
84.83
89.05
83.88
84.50
+0.36%
199,993
04/22/2026
85.22
85.93
83.70
84.20
-0.37%
264,531
04/21/2026
87.44
88.58
84.18
84.51
-3.46%
486,398
04/20/2026
88.00
88.92
87.42
87.54
-1.39%
339,045
04/17/2026
87.55
88.91
87.00
88.77
+2.86%
313,656
04/16/2026
84.44
86.57
83.81
86.30
+1.74%
357,578
04/15/2026
85.12
85.98
84.57
84.82
-0.78%
537,896
04/14/2026
85.48
85.90
84.31
85.49
+0.11%
457,345
04/13/2026
84.21
85.40
83.02
85.40
+0.73%
580,554
04/10/2026
84.76
85.45
83.24
84.78
+0.32%
675,700
04/09/2026
79.52
84.75
79.52
84.51
+5.89%
6,485,525
04/08/2026
84.00
85.99
79.23
79.81
+1.99%
1,854,855
04/07/2026
77.53
78.63
76.95
78.25
+0.35%
231,177
04/06/2026
77.32
78.24
76.28
77.98
+0.85%
114,799
04/02/2026
75.71
78.23
75.71
77.32
-0.44%
129,005
04/01/2026
76.57
78.64
76.37
77.66
+2.94%
223,679
03/31/2026
74.53
75.94
73.35
75.44
+2.50%
215,769
03/30/2026
75.90
76.08
73.53
73.60
-1.88%
269,324
03/27/2026
75.57
76.62
74.92
75.01
-1.32%
169,144
03/26/2026
77.82
78.59
75.90
76.01
-4.21%
133,923
03/25/2026
79.09
80.10
78.39
79.35
+1.07%
177,519
03/24/2026
75.11
78.72
75.11
78.51
+3.89%
286,367
03/23/2026
73.12
75.76
73.11
75.57
+5.77%
261,682
03/20/2026
71.03
72.07
70.33
71.45
-0.35%
583,580
03/19/2026
70.73
72.78
70.66
71.70
+0.29%
212,887
03/18/2026
72.03
73.35
71.47
71.49
-1.72%
267,045
03/17/2026
73.60
75.37
72.67
72.74
-0.57%
237,740
03/16/2026
73.81
75.03
72.89
73.16
+0.94%
214,109
03/13/2026
73.55
74.87
72.31
72.48
-0.97%
188,718
03/12/2026
73.71
75.24
72.73
73.19
-2.67%
290,829
03/11/2026
75.25
76.38
74.13
75.20
-0.19%
208,691
03/10/2026
75.10
77.66
74.84
75.34
+0.03%
263,793
03/09/2026
76.31
76.59
72.15
75.32
-2.91%
291,965
03/06/2026
76.70
77.91
75.86
77.58
-1.21%
298,051
03/05/2026
79.24
80.46
78.42
78.53
-1.84%
359,448
03/04/2026
79.69
80.43
78.80
80.00
+1.41%
229,297
03/03/2026
78.75
80.51
77.51
78.89
-1.82%
426,605
03/02/2026
78.85
81.78
78.85
80.35
+0.44%
262,354
02/27/2026
82.47
83.72
77.28
80.00
-3.67%
496,040
02/26/2026
82.95
84.46
82.45
83.05
+0.46%
205,003
02/25/2026
81.30
82.90
80.35
82.67
+2.44%
212,873
02/24/2026
79.71
81.63
78.84
80.70
+1.51%
279,038
02/23/2026
81.13
81.14
79.07
79.50
-2.14%
357,747
02/20/2026
81.04
82.21
80.75
81.24
+0.20%
336,626
02/19/2026
80.19
81.73
79.74
81.08
+0.48%
205,466