DBD | DIEBOLD NIXDORF | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

DIEBOLD NIXDORF (DBD)

NYSE

$57.05-$0.29 (-0.51%)

Price as of Nov 11, 2026 7:30 PM EST

$1.9B
Market Cap
-12.12%
1-Year Change
Software - Application
Industry

1 Month
-9.94%

Low Price$55.05

High Price$69.26
3 Months
-19.98%

Low Price$55.05

High Price$73.06
1 Year
-12.12%

Low Price$55.05

High Price$90.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	59.80	60.99	56.26	57.34	-4.58%	314,401
11/09/2026	59.55	60.97	59.17	60.09	+3.12%	242,838
11/06/2026	58.12	60.25	57.54	58.27	-0.10%	250,015
11/05/2026	57.89	58.49	56.10	58.33	+0.60%	443,353
11/04/2026	57.04	58.79	56.63	57.98	+3.87%	468,963
11/03/2026	55.61	57.35	54.90	55.82	-0.41%	401,798
11/02/2026	54.66	56.43	54.22	56.05	+1.82%	689,361
10/30/2026	58.39	58.39	52.87	55.05	-6.92%	739,957
10/29/2026	58.30	61.35	58.30	59.14	+1.84%	685,783
10/28/2026	60.48	62.08	54.90	58.07	-12.91%	1,144,591
10/28/2026	$1.34 Earnings
10/27/2026	69.01	69.34	65.06	66.68	-3.11%	439,190
10/26/2026	69.01	69.90	68.09	68.82	-0.52%	165,952
10/23/2026	69.15	69.72	68.36	69.18	-0.12%	207,879
10/22/2026	67.51	69.69	67.47	69.26	+1.61%	196,243
10/21/2026	68.47	69.10	67.42	68.16	+0.47%	217,169
10/20/2026	67.89	68.95	67.55	67.84	+0.40%	167,136
10/19/2026	67.07	68.20	67.07	67.57	+1.11%	221,846
10/16/2026	66.70	67.56	65.92	66.83	+0.39%	211,343
10/15/2026	64.16	66.88	63.77	66.57	+3.55%	188,727
10/14/2026	64.21	64.80	63.67	64.29	-1.38%	188,452
10/13/2026	62.94	65.30	62.85	65.19	+3.05%	220,410
10/12/2026	63.39	64.24	63.12	63.26	-0.64%	173,226
10/09/2026	62.80	63.68	62.58	63.67	+1.03%	219,990
10/08/2026	64.78	65.05	62.59	63.02	-3.11%	242,503
10/07/2026	65.28	65.46	64.24	65.04	-0.67%	172,811
10/06/2026	66.42	67.18	65.35	65.48	-0.23%	171,225
10/05/2026	63.77	67.28	63.77	65.63	+2.92%	392,595
10/02/2026	64.59	65.52	63.06	63.77	+0.93%	282,456
10/01/2026	61.53	63.51	61.01	63.18	+3.20%	332,485
09/30/2026	60.37	61.35	59.28	61.22	+1.61%	337,395
09/29/2026	61.11	61.85	59.88	60.25	-1.05%	237,548
09/28/2026	61.91	62.73	60.87	60.89	-2.92%	261,180
09/25/2026	63.01	63.33	62.31	62.72	+0.40%	122,398
09/24/2026	62.85	63.42	62.34	62.47	-0.90%	173,577
09/23/2026	64.00	64.47	63.02	63.04	-2.10%	176,529
09/22/2026	64.32	64.98	63.98	64.39	+1.61%	226,393
09/21/2026	64.15	65.00	62.39	63.37	+0.27%	224,269
09/18/2026	63.50	64.90	62.14	63.20	-0.46%	602,356
09/17/2026	66.15	66.17	63.49	63.49	-2.19%	203,548
09/16/2026	64.69	65.31	64.06	64.91	+1.07%	189,499
09/15/2026	64.93	65.54	63.93	64.22	-1.20%	191,428
09/14/2026	64.78	66.02	64.68	65.00	-0.94%	253,679
09/11/2026	65.94	66.76	65.04	65.62	+0.54%	180,989
09/10/2026	65.98	66.81	65.00	65.27	-1.82%	171,990
09/09/2026	67.11	68.50	65.94	66.48	-0.89%	248,072
09/08/2026	68.69	68.89	66.64	67.08	-2.32%	182,639
09/04/2026	67.86	68.71	67.40	68.67	+0.70%	240,310
09/03/2026	67.85	69.49	66.73	68.19	+0.83%	214,696
09/02/2026	67.11	68.37	66.30	67.63	+1.47%	230,233
09/01/2026	67.59	67.59	66.35	66.65	-1.75%	194,452
08/31/2026	67.36	69.27	65.74	67.84	+0.73%	421,223
08/28/2026	68.25	68.35	66.94	67.35	-0.49%	211,259
08/27/2026	68.44	68.44	67.02	67.68	-0.15%	217,326
08/26/2026	68.34	68.66	67.34	67.78	-0.01%	196,983
08/25/2026	69.82	69.82	66.37	67.79	-1.47%	206,400
08/24/2026	70.10	70.10	68.66	68.80	-1.63%	320,334
08/21/2026	68.20	70.18	67.52	69.94	+3.14%	221,119
08/20/2026	67.39	68.21	66.45	67.81	+0.58%	239,725
08/19/2026	68.75	69.19	67.19	67.42	-1.71%	285,071
08/18/2026	69.00	70.43	68.26	68.59	-1.59%	372,565
08/17/2026	73.06	73.06	69.69	69.70	-4.60%	203,620
08/14/2026	72.19	73.83	72.19	73.06	+1.14%	183,158
08/13/2026	72.56	73.95	71.62	72.24	+0.64%	227,489
08/12/2026	71.55	72.27	70.41	71.78	+1.37%	303,475
08/11/2026	72.10	73.72	70.76	70.81	-1.19%	282,617
08/10/2026	75.12	75.73	71.64	71.66	-4.93%	251,321
08/07/2026	75.04	75.92	74.25	75.38	+1.10%	231,360
08/06/2026	77.23	78.41	74.56	74.56	-4.56%	254,002
08/05/2026	77.19	78.98	76.56	78.12	+1.67%	291,226
08/04/2026	78.71	79.26	76.50	76.84	-0.83%	365,336
08/03/2026	75.25	77.83	75.00	77.48	+5.29%	398,152
07/31/2026	70.47	75.03	70.47	73.59	+3.27%	487,255
07/30/2026	75.18	76.74	71.25	71.26	-5.20%	428,827
07/29/2026	88.32	88.32	73.50	75.17	-17.17%	649,817
07/29/2026	$1.10 Earnings
07/28/2026	90.43	91.20	89.20	90.75	+0.01%	373,416
07/27/2026	90.67	92.09	88.83	90.74	+1.58%	355,951
07/24/2026	87.67	89.99	86.83	89.33	+2.70%	269,795
07/23/2026	86.14	87.98	86.14	86.98	-0.15%	251,818
07/22/2026	88.44	88.90	85.74	87.11	-1.21%	232,246
07/21/2026	85.58	88.32	85.58	88.18	+3.33%	302,535
07/20/2026	85.92	87.00	83.58	85.34	-0.39%	181,326
07/17/2026	83.34	86.58	83.11	85.67	+0.59%	310,229
07/16/2026	84.22	85.83	83.77	85.17	+0.96%	196,999
07/15/2026	85.62	86.60	83.79	84.36	-1.41%	174,290
07/14/2026	86.72	86.72	84.07	85.57	-0.07%	153,726
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