Diebold Nixdorf (DBD)
NYSE: DBD
· Real-Time Price · USD
61.36
0.68 (1.12%)
At close: Aug 21, 2025, 3:59 PM
61.36
0.00%
After-hours: Aug 21, 2025, 05:44 PM EDT
DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 60.64 | 61.36 | 60.37 | 61.36 | 61.36 | 1.12% | 190,367 |
| Aug 20, 2025 | 61.14 | 61.14 | 60.00 | 60.68 | 60.68 | -0.64% | 117,942 |
| Aug 19, 2025 | 61.56 | 62.04 | 60.64 | 61.07 | 61.07 | -0.57% | 155,700 |
| Aug 18, 2025 | 62.00 | 62.00 | 60.83 | 61.42 | 61.42 | -0.81% | 135,200 |
| Aug 15, 2025 | 62.27 | 62.75 | 61.39 | 61.92 | 61.92 | -0.77% | 183,700 |
| Aug 14, 2025 | 61.06 | 62.49 | 61.06 | 62.40 | 62.40 | 0.71% | 278,728 |
| 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 |