Voya Financial, Inc. (VOYA) NYSE
66.25
+0.74(+1.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
66.25
+0.74(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 65.9 | 66.25 | 66.25 | 66.64 | 65.67 | 1.46M |
| March 12, 2026 | 64.85 | 65.51 | 65.51 | 66.16 | 64.66 | 800,491 |
| March 11, 2026 | 67.07 | 66.29 | 66.29 | 68 | 65.54 | 793,508 |
| March 10, 2026 | 68.07 | 67.28 | 67.28 | 68.88 | 66.26 | 1.17M |
| March 09, 2026 | 66.75 | 68.05 | 68.05 | 68.33 | 65.12 | 954,827 |
| March 06, 2026 | 67.72 | 67.71 | 67.71 | 68.37 | 66.19 | 1.56M |
| March 05, 2026 | 69.57 | 69.75 | 69.75 | 70.74 | 68.93 | 1.1M |
| March 04, 2026 | 67.87 | 70.45 | 70.45 | 70.71 | 67.61 | 1.39M |
| March 03, 2026 | 66.23 | 67.61 | 67.61 | 68.05 | 64.69 | 780,044 |
| March 02, 2026 | 65.54 | 68.06 | 68.06 | 68.76 | 64.77 | 1.51M |
| February 27, 2026 | 70.47 | 66.88 | 66.88 | 71.05 | 66.15 | 1.94M |
| February 26, 2026 | 70.51 | 71.64 | 71.64 | 72.23 | 70.35 | 1.08M |
| February 25, 2026 | 69.51 | 69.84 | 69.84 | 70.12 | 68.48 | 982,731 |
| February 24, 2026 | 68.87 | 69.73 | 69.26 | 70.75 | 68.8 | 914,200 |
| February 23, 2026 | 74.21 | 69.22 | 68.75 | 74.21 | 68.92 | 1.41M |
| February 20, 2026 | 74.22 | 74.72 | 0 | 74.75 | 72.96 | 604,336 |
| February 19, 2026 | 74.97 | 74.42 | 0 | 75.3 | 73.74 | 731,530 |
| February 18, 2026 | 74.11 | 75.5 | 0 | 75.83 | 74.03 | 575,500 |
| February 17, 2026 | 75.12 | 74.39 | 0 | 75.64 | 73.94 | 525,914 |
| February 13, 2026 | 73.78 | 74.51 | 0 | 75.11 | 72.65 | 875,800 |
| February 12, 2026 | 75.68 | 74.1 | 0 | 76.39 | 73.43 | 757,400 |
| February 11, 2026 | 77.4 | 75.29 | 0 | 77.71 | 74.98 | 1.57M |
| February 10, 2026 | 76.31 | 77.24 | 0 | 77.25 | 75.68 | 1.09M |
| February 09, 2026 | 75.8 | 76.39 | 0 | 77.04 | 75.55 | 920,000 |
| February 06, 2026 | 72.96 | 75.9 | 0 | 75.97 | 72.07 | 1.59M |
| February 05, 2026 | 72.31 | 72.23 | 0 | 73.95 | 71.92 | 1.85M |
| February 04, 2026 | 68.76 | 72.75 | 0 | 73.48 | 67.97 | 3.38M |
| February 03, 2026 | 77.5 | 75.52 | 0 | 78.25 | 75.36 | 1.31M |
| February 02, 2026 | 76.26 | 77.45 | 0 | 77.49 | 75.72 | 693,300 |
| January 30, 2026 | 76.09 | 76.66 | 0 | 77.17 | 75.6 | 754,600 |
| January 29, 2026 | 76.35 | 76.58 | 0 | 77.14 | 75.63 | 866,400 |
| January 28, 2026 | 76.19 | 75.8 | 0 | 76.68 | 75.62 | 616,500 |
| January 27, 2026 | 75.89 | 76.11 | 0 | 76.28 | 75.21 | 609,000 |
| January 26, 2026 | 76.51 | 76.17 | 0 | 77.41 | 75.16 | 732,013 |
| January 23, 2026 | 76.28 | 76.11 | 0 | 76.44 | 75.2 | 814,309 |
| January 22, 2026 | 76.02 | 76.69 | 0 | 77 | 75.71 | 927,033 |
| January 21, 2026 | 73.53 | 74.61 | 0 | 75.49 | 73.09 | 1.18M |
| January 20, 2026 | 73.75 | 73.28 | 0 | 74.91 | 72.72 | 1.03M |
| January 16, 2026 | 77.99 | 74.54 | 0 | 78.11 | 74.18 | 1.23M |
| January 15, 2026 | 77.43 | 78.32 | 0 | 78.5 | 77.4 | 908,242 |
| January 14, 2026 | 76.96 | 77.34 | 0 | 77.98 | 76.63 | 753,817 |
| January 13, 2026 | 78.33 | 77 | 0 | 78.35 | 76.64 | 955,100 |
| January 12, 2026 | 78.16 | 78.14 | 0 | 79.31 | 77.72 | 825,100 |
| January 09, 2026 | 78.81 | 78.75 | 0 | 79.36 | 78.23 | 575,904 |
| January 08, 2026 | 78.3 | 79.01 | 0 | 79.99 | 77.9 | 967,500 |
| January 07, 2026 | 77.7 | 77.34 | 0 | 77.96 | 76.23 | 674,206 |
| January 06, 2026 | 76.89 | 77.89 | 0 | 78.35 | 76.58 | 661,400 |
| January 05, 2026 | 75.29 | 77.29 | 0 | 78 | 75.29 | 675,314 |
| January 02, 2026 | 74.47 | 75.6 | 0 | 76.47 | 74.02 | 658,900 |
| December 31, 2025 | 75.28 | 74.49 | 0 | 75.28 | 74.32 | 592,214 |
| December 30, 2025 | 74.74 | 74.97 | 0 | 75.28 | 74.47 | 592,700 |
| December 29, 2025 | 75.04 | 74.85 | 0 | 75.27 | 74.5 | 532,100 |
| December 26, 2025 | 75.76 | 75.12 | 0 | 75.85 | 74.83 | 419,349 |
| December 24, 2025 | 75.68 | 75.54 | 0 | 76.34 | 75.15 | 312,842 |
| December 23, 2025 | 75.98 | 75.66 | 0 | 76.18 | 75.44 | 507,024 |
| December 22, 2025 | 75 | 75.84 | 0 | 76.47 | 75 | 481,300 |
| December 19, 2025 | 74.4 | 75.29 | 0 | 75.61 | 74.26 | 1.75M |
| December 18, 2025 | 75.52 | 74.47 | 0 | 75.72 | 74.41 | 745,920 |
| December 17, 2025 | 75.26 | 75.18 | 0 | 76.29 | 74.92 | 847,340 |
| December 16, 2025 | 75.25 | 75.21 | 0 | 75.51 | 74.05 | 946,102 |