DIEBOLD NIXDORF, Inc (DBD) stock
DBDNYSECalculating & Accounting Machines (No Electronic Computers)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/3040% below fair value
$55.05+0.30 (+0.55%)
Close on Nov 13, 2026Market cap $1.85BP/E 25.7Yield –
Price history
Diebold Nixdorf share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$55.05
+0.55% on the day
52-week range
$52.87 – $92.09
-40.2% from the high
Change over 52 weeks
-15.7%
From $65.29 on Nov 13, 2025
Average volume
291,024
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $55.22 | $56.01 | $54.71 | $55.05 | +0.55% | 340,605 |
| Nov 12, 2026 | $56.75 | $57.76 | $54.24 | $54.75 | -4.01% | 447,257 |
| Nov 11, 2026 | $58.19 | $59.23 | $56.77 | $57.04 | -0.52% | 270,774 |
| Nov 10, 2026 | $59.80 | $60.99 | $56.26 | $57.34 | -4.58% | 314,401 |
| Nov 9, 2026 | $59.55 | $60.97 | $59.17 | $60.09 | +3.12% | 242,838 |
| Nov 6, 2026 | $58.12 | $60.25 | $57.54 | $58.27 | -0.10% | 250,015 |
| Nov 5, 2026 | $57.89 | $58.49 | $56.10 | $58.33 | +0.60% | 443,353 |
| Nov 4, 2026 | $57.04 | $58.79 | $56.63 | $57.98 | +3.87% | 468,963 |
| Nov 3, 2026 | $55.61 | $57.35 | $54.90 | $55.82 | -0.41% | 401,798 |
| Nov 2, 2026 | $54.66 | $56.43 | $54.22 | $56.05 | +1.82% | 689,361 |
| Oct 30, 2026 | $58.39 | $58.39 | $52.87 | $55.05 | -6.92% | 739,957 |
| Oct 29, 2026 | $58.30 | $61.35 | $58.30 | $59.14 | +1.84% | 685,783 |
| Oct 28, 2026 | $60.48 | $62.08 | $54.90 | $58.07 | -12.91% | 1,144,591 |
| Oct 27, 2026 | $69.01 | $69.34 | $65.06 | $66.68 | -3.11% | 439,190 |
| Oct 26, 2026 | $69.01 | $69.90 | $68.09 | $68.82 | -0.52% | 165,952 |
| Oct 23, 2026 | $69.15 | $69.72 | $68.36 | $69.18 | -0.12% | 207,879 |
| Oct 22, 2026 | $67.51 | $69.69 | $67.47 | $69.26 | +1.61% | 196,243 |
| Oct 21, 2026 | $68.47 | $69.10 | $67.42 | $68.16 | +0.47% | 217,169 |
| Oct 20, 2026 | $67.89 | $68.95 | $67.55 | $67.84 | +0.40% | 167,136 |
| Oct 19, 2026 | $67.07 | $68.20 | $67.07 | $67.57 | +1.11% | 221,846 |
| Oct 16, 2026 | $66.70 | $67.56 | $65.92 | $66.83 | +0.39% | 211,343 |
| Oct 15, 2026 | $64.16 | $66.88 | $63.77 | $66.57 | +3.55% | 188,727 |
| Oct 14, 2026 | $64.21 | $64.80 | $63.67 | $64.29 | -1.38% | 188,452 |
| Oct 13, 2026 | $62.94 | $65.30 | $62.85 | $65.19 | +3.05% | 220,410 |
| Oct 12, 2026 | $63.39 | $64.24 | $63.12 | $63.26 | -0.64% | 173,245 |
| Oct 9, 2026 | $62.80 | $63.68 | $62.58 | $63.67 | +1.03% | 219,990 |
| Oct 8, 2026 | $64.78 | $65.05 | $62.59 | $63.02 | -3.11% | 242,503 |
| Oct 7, 2026 | $65.28 | $65.46 | $64.24 | $65.04 | -0.67% | 172,890 |
| Oct 6, 2026 | $66.42 | $67.18 | $65.35 | $65.48 | -0.23% | 171,336 |
| Oct 5, 2026 | $63.77 | $67.28 | $63.77 | $65.63 | +2.92% | 392,706 |
| Oct 2, 2026 | $64.59 | $65.52 | $63.06 | $63.77 | +0.93% | 282,483 |
| Oct 1, 2026 | $61.53 | $63.51 | $61.01 | $63.18 | +3.20% | 333,338 |
| Sep 30, 2026 | $60.37 | $61.35 | $59.28 | $61.22 | +1.61% | 337,445 |
| Sep 29, 2026 | $61.11 | $61.85 | $59.88 | $60.25 | -1.05% | 238,092 |
| Sep 28, 2026 | $61.91 | $62.73 | $60.87 | $60.89 | -2.92% | 261,180 |
| Sep 25, 2026 | $63.01 | $63.33 | $62.31 | $62.72 | +0.40% | 122,398 |
| Sep 24, 2026 | $62.85 | $63.42 | $62.34 | $62.47 | -0.90% | 173,577 |
| Sep 23, 2026 | $64.00 | $64.47 | $63.02 | $63.04 | -2.10% | 176,529 |
| Sep 22, 2026 | $64.32 | $64.98 | $63.98 | $64.39 | +1.61% | 226,393 |
| Sep 21, 2026 | $64.15 | $65.00 | $62.39 | $63.37 | +0.27% | 224,269 |
| Sep 18, 2026 | $63.50 | $64.90 | $62.14 | $63.20 | -0.46% | 602,356 |
| Sep 17, 2026 | $66.15 | $66.17 | $63.49 | $63.49 | -2.19% | 203,548 |
| Sep 16, 2026 | $64.69 | $65.31 | $64.06 | $64.91 | +1.07% | 189,499 |
| Sep 15, 2026 | $64.93 | $65.54 | $63.93 | $64.22 | -1.20% | 191,428 |
| Sep 14, 2026 | $64.78 | $66.02 | $64.68 | $65.00 | -0.94% | 253,679 |
| Sep 11, 2026 | $65.94 | $66.76 | $65.04 | $65.62 | +0.54% | 180,989 |
| Sep 10, 2026 | $65.98 | $66.81 | $65.00 | $65.27 | -1.82% | 171,990 |
| Sep 9, 2026 | $67.11 | $68.50 | $65.94 | $66.48 | -0.89% | 248,127 |
| Sep 8, 2026 | $68.69 | $68.89 | $66.64 | $67.08 | -2.32% | 183,005 |
| Sep 4, 2026 | $67.86 | $68.71 | $67.40 | $68.67 | +0.70% | 240,310 |
| Sep 3, 2026 | $67.85 | $69.49 | $66.73 | $68.19 | +0.83% | 214,696 |
| Sep 2, 2026 | $67.11 | $68.37 | $66.30 | $67.63 | +1.47% | 230,233 |
| Sep 1, 2026 | $67.59 | $67.59 | $66.35 | $66.65 | -1.75% | 194,452 |
| Aug 31, 2026 | $67.36 | $69.27 | $65.74 | $67.84 | +0.73% | 421,161 |
| Aug 28, 2026 | $68.25 | $68.35 | $66.94 | $67.35 | -0.49% | 211,259 |
| Aug 27, 2026 | $68.44 | $68.44 | $67.02 | $67.68 | -0.15% | 217,326 |
| Aug 26, 2026 | $68.34 | $68.66 | $67.34 | $67.78 | -0.01% | 196,983 |
| Aug 25, 2026 | $69.82 | $69.82 | $66.37 | $67.79 | -1.47% | 206,400 |
| Aug 24, 2026 | $70.10 | $70.10 | $68.66 | $68.80 | -1.63% | 320,334 |
| Aug 21, 2026 | $68.20 | $70.18 | $67.52 | $69.94 | +3.14% | 221,119 |
| Aug 20, 2026 | $67.39 | $68.21 | $66.45 | $67.81 | +0.58% | 239,725 |
| Aug 19, 2026 | $68.75 | $69.19 | $67.19 | $67.42 | -1.71% | 288,079 |
| Aug 18, 2026 | $69.00 | $70.43 | $68.26 | $68.59 | -1.59% | 372,565 |
| Aug 17, 2026 | $73.06 | $73.06 | $69.69 | $69.70 | -4.60% | 203,635 |
| Aug 14, 2026 | $72.19 | $73.83 | $72.19 | $73.06 | +1.14% | 183,158 |
| Aug 13, 2026 | $72.56 | $73.95 | $71.62 | $72.24 | +0.64% | 227,489 |
| Aug 12, 2026 | $71.55 | $72.27 | $70.41 | $71.78 | +1.37% | 303,475 |
| Aug 11, 2026 | $72.10 | $73.72 | $70.76 | $70.81 | -1.19% | 282,617 |
| Aug 10, 2026 | $75.12 | $75.73 | $71.64 | $71.66 | -4.93% | 251,321 |
| Aug 7, 2026 | $75.04 | $75.92 | $74.25 | $75.38 | +1.10% | 231,360 |
| Aug 6, 2026 | $77.23 | $78.41 | $74.56 | $74.56 | -4.56% | 254,002 |
| Aug 5, 2026 | $77.19 | $78.98 | $76.56 | $78.12 | +1.67% | 291,353 |
| Aug 4, 2026 | $78.71 | $79.26 | $76.50 | $76.84 | -0.83% | 365,338 |
| Aug 3, 2026 | $75.25 | $77.83 | $75.00 | $77.48 | +5.29% | 398,152 |
| Jul 31, 2026 | $70.47 | $75.03 | $70.47 | $73.59 | +3.27% | 487,255 |
| Jul 30, 2026 | $75.18 | $76.74 | $71.25 | $71.26 | -5.20% | 428,827 |
| Jul 29, 2026 | $88.32 | $88.32 | $73.50 | $75.17 | -17.17% | 649,817 |
| Jul 28, 2026 | $90.43 | $91.20 | $89.20 | $90.75 | +0.01% | 373,447 |
| Jul 27, 2026 | $90.67 | $92.09 | $88.83 | $90.74 | +1.58% | 355,951 |
| Jul 24, 2026 | $87.67 | $89.99 | $86.83 | $89.33 | +2.70% | 269,795 |
| Jul 23, 2026 | $86.14 | $87.98 | $86.14 | $86.98 | -0.15% | 251,820 |
| Jul 22, 2026 | $88.44 | $88.90 | $85.74 | $87.11 | -1.21% | 232,246 |
| Jul 21, 2026 | $85.58 | $88.32 | $85.58 | $88.18 | +3.33% | 302,535 |
| Jul 20, 2026 | $85.92 | $87.00 | $83.58 | $85.34 | -0.39% | 181,326 |
| Jul 17, 2026 | $83.34 | $86.58 | $83.11 | $85.67 | +0.59% | 310,229 |
| Jul 16, 2026 | $84.22 | $85.83 | $83.77 | $85.17 | +0.96% | 196,999 |
| Jul 15, 2026 | $85.62 | $86.60 | $83.79 | $84.36 | -1.41% | 174,290 |
| Jul 14, 2026 | $86.72 | $86.72 | $84.07 | $85.57 | -0.07% | 153,726 |
| Jul 13, 2026 | $84.32 | $85.93 | $84.31 | $85.63 | +0.43% | 160,670 |
| Jul 10, 2026 | $84.53 | $86.93 | $83.81 | $85.26 | +0.32% | 259,659 |
| Jul 9, 2026 | $83.40 | $85.62 | $83.38 | $84.99 | +1.80% | 248,974 |
| Jul 8, 2026 | $83.15 | $84.38 | $81.76 | $83.49 | -0.08% | 292,074 |
| Jul 7, 2026 | $83.42 | $83.94 | $81.25 | $83.56 | -0.71% | 182,959 |
| Jul 6, 2026 | $83.05 | $85.72 | $83.05 | $84.16 | +1.20% | 276,477 |
| Jul 2, 2026 | $83.19 | $84.22 | $81.36 | $83.16 | -0.20% | 297,036 |
| Jul 1, 2026 | $84.57 | $87.36 | $83.32 | $83.33 | -1.99% | 384,258 |
| Jun 30, 2026 | $82.83 | $85.26 | $81.01 | $85.02 | +1.88% | 417,304 |
| Jun 29, 2026 | $84.58 | $85.40 | $82.54 | $83.45 | -1.80% | 389,699 |
| Jun 26, 2026 | $83.80 | $85.24 | $82.91 | $84.98 | +0.50% | 620,502 |
| Jun 25, 2026 | $84.04 | $85.98 | $82.90 | $84.56 | +1.44% | 219,909 |
| Jun 24, 2026 | $82.13 | $84.44 | $81.83 | $83.36 | +0.81% | 741,505 |
| Jun 23, 2026 | $81.44 | $83.47 | $81.05 | $82.69 | -0.23% | 218,484 |
| Jun 22, 2026 | $83.69 | $84.45 | $82.54 | $82.88 | -1.11% | 379,131 |
| Jun 18, 2026 | $81.85 | $83.88 | $81.60 | $83.81 | +3.61% | 551,848 |
| Jun 17, 2026 | $81.59 | $82.96 | $80.36 | $80.89 | -1.55% | 209,193 |
| Jun 16, 2026 | $83.19 | $84.79 | $81.72 | $82.16 | -0.66% | 159,777 |
| Jun 15, 2026 | $83.00 | $84.48 | $82.18 | $82.71 | +1.21% | 261,415 |
| Jun 12, 2026 | $82.55 | $83.04 | $81.53 | $81.72 | +0.11% | 442,995 |
| Jun 11, 2026 | $80.94 | $82.40 | $79.83 | $81.63 | +1.04% | 235,568 |
| Jun 10, 2026 | $81.47 | $83.32 | $80.59 | $80.79 | -0.99% | 251,708 |
| Jun 9, 2026 | $81.90 | $83.17 | $77.41 | $81.60 | +0.41% | 215,730 |
| Jun 8, 2026 | $81.89 | $83.83 | $81.13 | $81.27 | +0.16% | 352,696 |
| Jun 5, 2026 | $81.53 | $83.02 | $80.81 | $81.14 | -1.39% | 341,310 |
| Jun 4, 2026 | $81.64 | $82.97 | $81.00 | $82.28 | +1.14% | 248,926 |
| Jun 3, 2026 | $81.58 | $82.30 | $80.56 | $81.35 | -1.08% | 285,732 |
| Jun 2, 2026 | $83.32 | $84.81 | $82.19 | $82.24 | -0.77% | 273,932 |
| Jun 1, 2026 | $80.86 | $83.00 | $80.50 | $82.88 | +2.14% | 278,349 |
| May 29, 2026 | $81.18 | $81.87 | $80.23 | $81.14 | +0.12% | 285,139 |
| May 28, 2026 | $79.61 | $81.51 | $78.10 | $81.04 | +3.86% | 257,494 |
| May 27, 2026 | $78.42 | $80.38 | $77.81 | $78.03 | -1.76% | 271,693 |
| May 26, 2026 | $76.54 | $79.68 | $76.00 | $79.43 | +6.90% | 279,367 |
| May 22, 2026 | $72.75 | $74.84 | $72.75 | $74.30 | +2.62% | 197,600 |
| May 21, 2026 | $70.46 | $72.47 | $68.79 | $72.40 | +1.39% | 309,214 |
| May 20, 2026 | $69.16 | $72.26 | $69.16 | $71.41 | +3.84% | 334,341 |
| May 19, 2026 | $68.11 | $69.13 | $67.71 | $68.77 | -0.49% | 314,612 |
| May 18, 2026 | $69.35 | $70.85 | $69.06 | $69.11 | -0.85% | 255,396 |
| May 15, 2026 | $70.53 | $71.42 | $69.62 | $69.70 | -2.94% | 267,568 |
| May 14, 2026 | $72.64 | $73.65 | $71.57 | $71.81 | -0.31% | 267,379 |
| May 13, 2026 | $75.47 | $75.82 | $71.80 | $72.03 | -4.42% | 328,844 |
| May 12, 2026 | $76.63 | $77.38 | $75.32 | $75.36 | -2.74% | 294,694 |
| May 11, 2026 | $78.29 | $79.52 | $77.34 | $77.48 | -0.68% | 275,753 |
| May 8, 2026 | $79.44 | $79.93 | $77.92 | $78.01 | -1.14% | 204,401 |
| May 7, 2026 | $79.78 | $80.78 | $78.86 | $78.91 | -0.78% | 264,325 |
| May 6, 2026 | $78.57 | $81.28 | $78.57 | $79.53 | +2.58% | 323,439 |
| May 5, 2026 | $77.45 | $78.99 | $77.31 | $77.53 | +1.19% | 380,201 |
| May 4, 2026 | $77.24 | $78.25 | $75.93 | $76.62 | -1.59% | 418,594 |
| May 1, 2026 | $77.21 | $79.75 | $75.46 | $77.86 | +1.37% | 460,213 |
| Apr 30, 2026 | $85.14 | $86.07 | $73.64 | $76.81 | -7.41% | 813,032 |
| Apr 29, 2026 | $82.09 | $84.50 | $82.09 | $82.96 | +0.80% | 404,900 |
| Apr 28, 2026 | $82.21 | $82.83 | $81.67 | $82.30 | -0.04% | 245,841 |
| Apr 27, 2026 | $85.69 | $86.60 | $81.86 | $82.33 | -3.87% | 339,841 |
| Apr 24, 2026 | $84.55 | $86.34 | $84.55 | $85.64 | +1.35% | 308,865 |
| Apr 23, 2026 | $84.83 | $89.05 | $83.88 | $84.50 | +0.36% | 199,993 |
| Apr 22, 2026 | $85.22 | $85.93 | $83.70 | $84.20 | -0.37% | 264,531 |
| Apr 21, 2026 | $87.44 | $88.58 | $84.18 | $84.51 | -3.46% | 486,460 |
| Apr 20, 2026 | $88.00 | $88.92 | $87.42 | $87.54 | -1.39% | 339,045 |
| Apr 17, 2026 | $87.55 | $88.91 | $87.00 | $88.77 | +2.86% | 313,656 |
| Apr 16, 2026 | $84.44 | $86.57 | $83.81 | $86.30 | +1.74% | 357,578 |
| Apr 15, 2026 | $85.12 | $85.98 | $84.57 | $84.82 | -0.78% | 537,896 |
| Apr 14, 2026 | $85.48 | $85.90 | $84.31 | $85.49 | +0.11% | 457,345 |
| Apr 13, 2026 | $84.21 | $85.40 | $83.02 | $85.40 | +0.73% | 580,555 |
| Apr 10, 2026 | $84.76 | $85.45 | $83.24 | $84.78 | +0.32% | 675,700 |
| Apr 9, 2026 | $79.52 | $84.75 | $79.52 | $84.51 | +5.89% | 6,485,525 |
| Apr 8, 2026 | $84.00 | $85.99 | $79.23 | $79.81 | +1.99% | 1,854,855 |
| Apr 7, 2026 | $77.53 | $78.63 | $76.95 | $78.25 | +0.35% | 231,177 |
| Apr 6, 2026 | $77.32 | $78.24 | $76.28 | $77.98 | +0.85% | 114,799 |
| Apr 2, 2026 | $75.71 | $78.23 | $75.71 | $77.32 | -0.44% | 129,005 |
| Apr 1, 2026 | $76.57 | $78.64 | $76.37 | $77.66 | +2.94% | 223,679 |
| Mar 31, 2026 | $74.53 | $75.94 | $73.35 | $75.44 | +2.50% | 215,769 |
| Mar 30, 2026 | $75.90 | $76.08 | $73.53 | $73.60 | -1.88% | 269,324 |
| Mar 27, 2026 | $75.57 | $76.62 | $74.92 | $75.01 | -1.32% | 169,144 |
| Mar 26, 2026 | $77.82 | $78.59 | $75.90 | $76.01 | -4.21% | 133,923 |
| Mar 25, 2026 | $79.09 | $80.10 | $78.39 | $79.35 | +1.07% | 177,519 |
| Mar 24, 2026 | $75.11 | $78.72 | $75.11 | $78.51 | +3.89% | 286,367 |
| Mar 23, 2026 | $73.12 | $75.76 | $73.11 | $75.57 | +5.77% | 261,682 |
| Mar 20, 2026 | $71.03 | $72.07 | $70.33 | $71.45 | -0.35% | 583,499 |
| Mar 19, 2026 | $70.73 | $72.78 | $70.66 | $71.70 | +0.29% | 212,887 |
| Mar 18, 2026 | $72.03 | $73.35 | $71.47 | $71.49 | -1.72% | 267,045 |
| Mar 17, 2026 | $73.60 | $75.37 | $72.67 | $72.74 | -0.57% | 237,740 |
| Mar 16, 2026 | $73.81 | $75.03 | $72.89 | $73.16 | +0.94% | 214,109 |
| Mar 13, 2026 | $73.55 | $74.87 | $72.31 | $72.48 | -0.97% | 188,718 |
| Mar 12, 2026 | $73.71 | $75.24 | $72.73 | $73.19 | -2.67% | 290,829 |
| Mar 11, 2026 | $75.25 | $76.38 | $74.13 | $75.20 | -0.19% | 208,691 |
| Mar 10, 2026 | $75.10 | $77.66 | $74.84 | $75.34 | +0.03% | 263,793 |
| Mar 9, 2026 | $76.31 | $76.59 | $72.15 | $75.32 | -2.91% | 291,965 |
| Mar 6, 2026 | $76.70 | $77.91 | $75.86 | $77.58 | -1.21% | 298,051 |
| Mar 5, 2026 | $79.24 | $80.46 | $78.42 | $78.53 | -1.84% | 359,448 |
| Mar 4, 2026 | $79.69 | $80.43 | $78.80 | $80.00 | +1.41% | 229,297 |
| Mar 3, 2026 | $78.75 | $80.51 | $77.51 | $78.89 | -1.82% | 426,605 |
| Mar 2, 2026 | $78.85 | $81.78 | $78.85 | $80.35 | +0.44% | 262,354 |
| Feb 27, 2026 | $82.47 | $83.72 | $77.28 | $80.00 | -3.67% | 496,040 |
| Feb 26, 2026 | $82.95 | $84.46 | $82.45 | $83.05 | +0.46% | 205,003 |
| Feb 25, 2026 | $81.30 | $82.90 | $80.35 | $82.67 | +2.44% | 212,873 |
| Feb 24, 2026 | $79.71 | $81.63 | $78.84 | $80.70 | +1.51% | 279,038 |
| Feb 23, 2026 | $81.13 | $81.14 | $79.07 | $79.50 | -2.14% | 357,747 |
| Feb 20, 2026 | $81.04 | $82.21 | $80.75 | $81.24 | +0.20% | 336,626 |
| Feb 19, 2026 | $80.19 | $81.73 | $79.74 | $81.08 | +0.48% | 205,466 |
| Feb 18, 2026 | $81.92 | $83.57 | $79.48 | $80.69 | -2.29% | 263,282 |
| Feb 17, 2026 | $80.50 | $84.42 | $80.39 | $82.58 | +2.84% | 639,896 |
| Feb 13, 2026 | $78.23 | $81.36 | $76.25 | $80.30 | +6.23% | 463,212 |
| Feb 12, 2026 | $74.53 | $78.54 | $70.68 | $75.59 | +4.46% | 631,587 |
| Feb 11, 2026 | $72.73 | $73.51 | $70.51 | $72.36 | +0.42% | 521,201 |
| Feb 10, 2026 | $71.29 | $72.70 | $70.59 | $72.06 | +1.54% | 267,388 |
| Feb 9, 2026 | $71.88 | $72.60 | $70.66 | $70.97 | -1.17% | 231,639 |
| Feb 6, 2026 | $70.00 | $72.25 | $70.00 | $71.81 | +3.55% | 343,185 |
| Feb 5, 2026 | $68.34 | $70.46 | $68.25 | $69.35 | +0.32% | 313,309 |
| Feb 4, 2026 | $71.20 | $71.52 | $68.84 | $69.13 | -2.62% | 298,675 |
| Feb 3, 2026 | $71.75 | $72.15 | $70.05 | $70.99 | -0.10% | 270,378 |
| Feb 2, 2026 | $69.36 | $71.79 | $69.36 | $71.06 | +2.97% | 368,594 |
| Jan 30, 2026 | $69.00 | $70.25 | $68.35 | $69.01 | -0.49% | 220,222 |
| Jan 29, 2026 | $69.85 | $70.27 | $68.55 | $69.35 | -0.14% | 186,622 |
| Jan 28, 2026 | $68.26 | $69.66 | $66.94 | $69.45 | +2.13% | 263,748 |
| Jan 27, 2026 | $69.35 | $69.85 | $67.98 | $68.00 | -1.48% | 132,375 |
| Jan 26, 2026 | $70.01 | $72.08 | $68.54 | $69.02 | -1.41% | 259,750 |
| Jan 23, 2026 | $72.25 | $72.53 | $68.87 | $70.01 | -2.67% | 249,341 |
| Jan 22, 2026 | $69.72 | $72.28 | $69.72 | $71.93 | +3.07% | 347,796 |
| Jan 21, 2026 | $69.16 | $71.00 | $68.45 | $69.79 | +1.72% | 208,737 |
| Jan 20, 2026 | $69.06 | $69.79 | $68.36 | $68.61 | -1.86% | 228,967 |
| Jan 16, 2026 | $70.19 | $70.47 | $68.97 | $69.91 | -0.40% | 138,966 |
| Jan 15, 2026 | $70.15 | $71.17 | $69.65 | $70.19 | +0.78% | 168,833 |
| Jan 14, 2026 | $70.25 | $72.30 | $68.32 | $69.65 | -0.88% | 178,265 |
| Jan 13, 2026 | $69.04 | $70.35 | $68.75 | $70.27 | +2.34% | 378,415 |
| Jan 12, 2026 | $66.71 | $68.82 | $65.95 | $68.66 | +1.87% | 138,475 |
| Jan 9, 2026 | $67.92 | $68.26 | $67.12 | $67.40 | -0.88% | 242,199 |
| Jan 8, 2026 | $66.52 | $68.48 | $64.93 | $68.00 | +1.42% | 178,762 |
| Jan 7, 2026 | $66.88 | $67.57 | $65.82 | $67.05 | +0.43% | 127,201 |
| Jan 6, 2026 | $64.91 | $66.87 | $63.96 | $66.76 | +2.16% | 137,101 |
| Jan 5, 2026 | $64.00 | $65.65 | $64.00 | $65.35 | +2.17% | 166,128 |
| Jan 2, 2026 | $68.64 | $68.88 | $63.70 | $63.96 | -5.79% | 339,590 |
| Dec 31, 2025 | $68.64 | $68.91 | $67.55 | $67.89 | -1.08% | 185,951 |
| Dec 30, 2025 | $69.40 | $69.94 | $68.62 | $68.63 | -0.77% | 188,371 |
| Dec 29, 2025 | $68.93 | $69.56 | $67.63 | $69.16 | -0.19% | 239,596 |
| Dec 26, 2025 | $68.58 | $69.31 | $68.58 | $69.29 | +0.73% | 159,918 |
| Dec 24, 2025 | $68.34 | $69.65 | $68.34 | $68.79 | +0.66% | 92,472 |
| Dec 23, 2025 | $68.01 | $68.63 | $67.10 | $68.34 | +0.43% | 155,345 |
| Dec 22, 2025 | $68.52 | $69.23 | $67.79 | $68.05 | -0.76% | 266,564 |
| Dec 19, 2025 | $67.24 | $68.57 | $67.21 | $68.57 | +1.92% | 461,125 |
| Dec 18, 2025 | $67.32 | $68.25 | $67.24 | $67.28 | +0.69% | 158,717 |
| Dec 17, 2025 | $67.14 | $68.06 | $66.56 | $66.82 | -0.30% | 156,509 |
| Dec 16, 2025 | $66.79 | $68.06 | $66.07 | $67.02 | +0.34% | 176,490 |
| Dec 15, 2025 | $68.15 | $68.50 | $66.53 | $66.79 | -1.32% | 167,563 |
| Dec 12, 2025 | $67.57 | $67.79 | $66.57 | $67.68 | +0.04% | 192,457 |
| Dec 11, 2025 | $67.13 | $68.59 | $66.70 | $67.65 | +0.80% | 170,507 |
| Dec 10, 2025 | $66.74 | $67.63 | $65.18 | $67.11 | +2.30% | 300,261 |
| Dec 9, 2025 | $65.32 | $67.02 | $65.24 | $65.60 | +0.34% | 570,050 |
| Dec 8, 2025 | $65.64 | $66.20 | $65.00 | $65.38 | +0.08% | 240,804 |
| Dec 5, 2025 | $64.64 | $65.35 | $64.23 | $65.33 | +0.97% | 168,442 |
| Dec 4, 2025 | $66.69 | $67.00 | $64.46 | $64.70 | -2.98% | 471,999 |
| Dec 3, 2025 | $65.99 | $66.69 | $65.20 | $66.69 | +1.63% | 162,340 |
| Dec 2, 2025 | $65.00 | $66.18 | $64.35 | $65.62 | +0.97% | 163,737 |
| Dec 1, 2025 | $64.03 | $65.06 | $63.97 | $64.99 | +0.73% | 129,941 |
| Nov 28, 2025 | $65.08 | $65.26 | $64.28 | $64.52 | -0.22% | 70,861 |
| Nov 26, 2025 | $63.78 | $65.37 | $63.78 | $64.66 | +1.03% | 192,923 |
| Nov 25, 2025 | $63.25 | $64.67 | $63.15 | $64.00 | +1.03% | 175,947 |
| Nov 24, 2025 | $62.00 | $63.49 | $61.76 | $63.35 | +2.67% | 173,510 |
| Nov 21, 2025 | $60.06 | $62.32 | $60.06 | $61.70 | +2.82% | 153,512 |
| Nov 20, 2025 | $62.63 | $63.68 | $59.76 | $60.01 | -3.46% | 171,276 |
| Nov 19, 2025 | $61.71 | $64.40 | $61.55 | $62.16 | +0.91% | 198,015 |
| Nov 18, 2025 | $61.47 | $62.60 | $60.04 | $61.60 | +0.20% | 152,584 |
| Nov 17, 2025 | $65.00 | $65.39 | $61.42 | $61.48 | -5.55% | 180,466 |
| Nov 14, 2025 | $64.34 | $65.44 | $64.02 | $65.09 | -0.31% | 127,372 |
| Nov 13, 2025 | $65.18 | $65.41 | $64.41 | $65.29 | +0.17% | 166,184 |
| Nov 12, 2025 | $65.25 | $65.75 | $64.74 | $65.18 | -0.11% | 144,530 |
| Nov 11, 2025 | $64.75 | $65.34 | $64.26 | $65.25 | +0.38% | 197,382 |
| Nov 10, 2025 | $65.20 | $66.00 | $64.54 | $65.00 | +0.78% | 202,830 |
| Nov 7, 2025 | $65.38 | $65.38 | $63.50 | $64.50 | -1.68% | 190,942 |
| Nov 6, 2025 | $63.24 | $66.28 | $63.01 | $65.60 | +3.73% | 348,897 |
| Nov 5, 2025 | $59.87 | $63.93 | $57.30 | $63.24 | +12.45% | 848,433 |
| Nov 4, 2025 | $57.79 | $58.55 | $54.48 | $56.24 | -4.44% | 357,297 |
| Nov 3, 2025 | $58.99 | $60.03 | $58.36 | $58.85 | – | 189,788 |
Seasonality
DBD return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 8.8% | -0.8% | -1.6% | 17.5% | 2.6% | 0.4% | 1.2% | -2.6% | -0.6% | 11.1% | 3.7% |
| Months up | 3 of 3 | 3 of 3 | 1 of 3 | 2 of 3 | 3 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 4 | 3 of 4 | 2 of 4 | 2 of 3 |
| 2026 | 1.6% | 15.9% | -5.7% | 1.8% | 5.6% | 4.8% | -13.4% | -7.8% | -9.8% | -10.1% | 0.0% | |
| 2025 | 0.6% | 2.2% | -1.2% | 1.4% | 8.7% | 15.0% | 1.6% | 8.6% | -6.7% | 3.7% | 9.1% | 5.2% |
| 2024 | 5.0% | 8.4% | 4.5% | -8.1% | 38.2% | -12.0% | 13.2% | 2.9% | -0.4% | 3.6% | -0.1% | -6.9% |
| 2023 | 6.3% | 0.2% | 35.3% | 12.7% |
See a number that looks wrong?