Voya Financial, Inc. - VOYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.22	74.72	74.72	74.75	72.96	604,336
February 19, 2026	74.97	74.42	74.42	75.3	73.74	731,530
February 18, 2026	74.11	75.5	75.5	75.83	74.03	575,500
February 17, 2026	75.12	74.39	74.39	75.64	73.94	525,914
February 13, 2026	73.78	74.51	74.51	75.11	72.65	875,800
February 12, 2026	75.68	74.1	74.1	76.39	73.43	757,400
February 11, 2026	77.4	75.29	75.29	77.71	74.98	1.57M
February 10, 2026	76.31	77.24	77.24	77.25	75.68	1.09M
February 09, 2026	75.8	76.39	76.39	77.04	75.55	920,000
February 06, 2026	72.96	75.9	75.9	75.97	72.07	1.59M
February 05, 2026	72.31	72.23	72.23	73.95	71.92	1.85M
February 04, 2026	68.76	72.75	72.75	73.48	67.97	3.38M
February 03, 2026	77.5	75.52	75.52	78.25	75.36	1.31M
February 02, 2026	76.26	77.45	77.45	77.49	75.72	693,300
January 30, 2026	76.09	76.66	76.66	77.17	75.6	754,600
January 29, 2026	76.35	76.58	76.58	77.14	75.63	866,356
January 28, 2026	76.19	75.8	75.8	76.68	75.62	616,500
January 27, 2026	75.89	76.11	76.11	76.28	75.21	609,000
January 26, 2026	76.51	76.17	76.17	77.41	75.16	732,013
January 23, 2026	76.28	76.11	76.11	76.44	75.2	814,309
January 22, 2026	76.02	76.69	76.69	77	75.71	927,033
January 21, 2026	73.53	74.61	74.61	75.49	73.09	1.18M
January 20, 2026	73.75	73.28	73.28	74.91	72.72	1.03M
January 16, 2026	77.99	74.54	74.54	78.11	74.18	1.23M
January 15, 2026	77.43	78.32	78.32	78.5	77.4	908,242
January 14, 2026	76.96	77.34	77.34	77.98	76.63	753,817
January 13, 2026	78.33	77	77	78.34	76.65	861,988
January 12, 2026	78.16	78.14	78.14	79.31	77.72	825,100
January 09, 2026	78.81	78.75	78.75	79.36	78.23	575,904
January 08, 2026	78.3	79.01	79.01	79.99	77.9	967,500
January 07, 2026	77.7	77.34	77.34	77.96	76.23	674,206
January 06, 2026	76.89	77.89	77.89	78.35	76.58	661,400
January 05, 2026	75.47	77.29	77.29	78	75.29	516,705
January 02, 2026	74.47	75.6	75.6	76.47	74.02	658,900
December 31, 2025	75.28	74.49	74.49	75.28	74.32	592,214
December 30, 2025	74.74	74.97	74.97	75.28	74.47	592,700
December 29, 2025	75.04	74.85	74.85	75.27	74.5	532,100
December 26, 2025	75.76	75.12	75.12	75.85	74.83	419,349
December 24, 2025	75.68	75.54	75.54	76.34	75.15	312,842
December 23, 2025	75.98	75.66	75.66	76.18	75.44	507,024
December 22, 2025	75	75.84	75.84	76.47	75	481,300
December 19, 2025	74.4	75.29	75.29	75.61	74.26	1.75M
December 18, 2025	75.52	74.47	74.47	75.72	74.41	745,920
December 17, 2025	75.26	75.18	75.18	76.29	74.92	847,340
December 16, 2025	75.25	75.21	75.21	75.51	74.05	946,102
December 15, 2025	74.87	75.03	75.03	75.43	73.97	968,404
December 12, 2025	75	73.72	73.72	75.2	73.4	728,488
December 11, 2025	72.62	74.31	74.31	74.44	72.62	721,244
December 10, 2025	71.18	72.35	72.35	73.04	71.12	942,600
December 09, 2025	70.17	71.26	71.26	72.02	69.78	1.34M
December 08, 2025	70.66	69.69	69.69	70.7	69.47	949,400
December 05, 2025	70.54	70.82	70.82	71.78	70.54	771,841
December 04, 2025	70.52	71.15	71.15	71.48	70.52	475,975
December 03, 2025	69.71	70.77	70.77	71.08	69.23	750,500
December 02, 2025	70.92	69.79	69.79	70.96	69.76	681,711
December 01, 2025	70.11	70.67	70.67	71.61	69.95	894,300
November 28, 2025	70.76	70.3	70.3	71.05	70.25	466,235
November 26, 2025	70.49	70.66	70.66	71.17	70.33	674,200
November 25, 2025	70.41	70.8	70.8	71.74	70.33	987,751
November 24, 2025	69.2	69.99	69.99	70.26	68.54	942,936

Voya Financial, Inc. (VOYA) NYSE