MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBD — Diebold Nixdorf, Incorporated
NYSEDiebold Nixdorf, Incorporated
$63.77
+0.59(+0.93%)
- O
- 64.59
- H
- 65.52
- L
- 63.06
- V
- 270.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.77
Period Return+52.6%
Period High$92.09
Period Low$41.05
Avg Daily Volume269.5K
Total Trading Days365
DBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.59 | $65.52 | $63.06 | $63.77 | +$0.59 | +0.93% | 270,751 | $64.01 | $63.06 $65.52 |
| Oct 1, 2026 | $61.53 | $63.51 | $61.01 | $63.18 | +$1.96 | +3.20% | 332,486 | $62.86 | $61.01 $63.51 |
| Sep 30, 2026 | $60.37 | $61.35 | $59.28 | $61.22 | +$0.97 | +1.61% | 337,446 | $60.72 | $59.28 $61.35 |
| Sep 29, 2026 | $61.11 | $61.85 | $59.88 | $60.25 | $-0.64 | -1.05% | 238,092 | $60.69 | $59.88 $61.85 |
| Sep 28, 2026 | $61.91 | $62.73 | $60.87 | $60.89 | $-1.83 | -2.92% | 261,180 | $61.56 | $60.87 $62.73 |
| Sep 25, 2026 | $63.01 | $63.33 | $62.31 | $62.72 | +$0.25 | +0.40% | 122,399 | $62.93 | $62.31 $63.33 |
| Sep 24, 2026 | $62.85 | $63.42 | $62.34 | $62.47 | $-0.57 | -0.90% | 173,578 | $62.76 | $62.34 $63.42 |
| Sep 23, 2026 | $64.00 | $64.47 | $63.02 | $63.04 | $-1.35 | -2.10% | 176,529 | $63.49 | $63.02 $64.47 |
| Sep 22, 2026 | $64.32 | $64.98 | $63.98 | $64.39 | +$1.02 | +1.61% | 226,393 | $64.47 | $63.98 $64.98 |
| Sep 21, 2026 | $64.15 | $65.00 | $62.39 | $63.37 | +$0.17 | +0.27% | 224,270 | $63.20 | $62.39 $65.00 |
| Sep 18, 2026 | $63.50 | $64.90 | $62.14 | $63.20 | $-0.29 | -0.46% | 602,357 | $63.08 | $62.14 $64.90 |
| Sep 17, 2026 | $66.15 | $66.17 | $63.49 | $63.49 | $-1.42 | -2.19% | 203,548 | $64.34 | $63.49 $66.17 |
| Sep 16, 2026 | $64.69 | $65.31 | $64.06 | $64.91 | +$0.69 | +1.07% | 189,499 | $64.85 | $64.06 $65.31 |
| Sep 15, 2026 | $64.93 | $65.54 | $63.93 | $64.22 | $-0.78 | -1.20% | 186,843 | $64.41 | $63.93 $65.54 |
| Sep 14, 2026 | $64.78 | $66.02 | $64.68 | $65.00 | $-0.62 | -0.94% | 223,049 | $65.20 | $64.68 $66.02 |
| Sep 11, 2026 | $65.94 | $66.76 | $65.04 | $65.62 | +$0.35 | +0.54% | 180,989 | $65.72 | $65.04 $66.76 |
| Sep 10, 2026 | $65.98 | $66.81 | $65.00 | $65.27 | $-1.21 | -1.82% | 171,990 | $65.66 | $65.00 $66.81 |
| Sep 9, 2026 | $67.11 | $68.50 | $65.94 | $66.48 | $-0.60 | -0.89% | 248,128 | $66.49 | $65.94 $68.50 |
| Sep 8, 2026 | $68.69 | $68.89 | $66.64 | $67.08 | $-1.59 | -2.32% | 183,006 | $67.19 | $66.64 $68.89 |
| Sep 4, 2026 | $67.86 | $68.71 | $67.40 | $68.67 | +$0.48 | +0.70% | 240,310 | $68.33 | $67.40 $68.71 |
| Sep 3, 2026 | $67.85 | $69.49 | $66.73 | $68.19 | +$0.56 | +0.83% | 214,696 | $67.76 | $66.73 $69.49 |
| Sep 2, 2026 | $67.11 | $68.37 | $66.30 | $67.63 | +$0.98 | +1.47% | 230,181 | $67.73 | $66.30 $68.37 |
| Sep 1, 2026 | $67.59 | $67.59 | $66.35 | $66.65 | $-1.19 | -1.75% | 194,453 | $66.70 | $66.35 $67.59 |
| Aug 31, 2026 | $67.36 | $69.27 | $65.74 | $67.84 | +$0.49 | +0.73% | 421,224 | $67.55 | $65.74 $69.27 |
| Aug 28, 2026 | $68.25 | $68.35 | $66.94 | $67.35 | $-0.33 | -0.49% | 211,260 | $67.49 | $66.94 $68.35 |
| Aug 27, 2026 | $68.44 | $68.44 | $67.02 | $67.68 | $-0.10 | -0.15% | 217,326 | $67.62 | $67.02 $68.44 |
| Aug 26, 2026 | $68.34 | $68.66 | $67.34 | $67.78 | $-0.01 | -0.01% | 196,984 | $67.88 | $67.34 $68.66 |
| Aug 25, 2026 | $69.82 | $69.82 | $66.37 | $67.79 | $-1.01 | -1.47% | 206,400 | $67.61 | $66.37 $69.82 |
| Aug 24, 2026 | $70.10 | $70.10 | $68.66 | $68.80 | $-1.14 | -1.63% | 320,335 | $69.11 | $68.66 $70.10 |
| Aug 21, 2026 | $68.20 | $70.18 | $67.52 | $69.94 | +$2.13 | +3.14% | 221,119 | $69.51 | $67.52 $70.18 |