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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	75	74	74	75.53	73.75	590,341
August 14, 2025	74.2	74.96	74.96	75	73.77	688,400
August 13, 2025	73.48	74.78	74.78	74.92	73.22	948,600
August 12, 2025	71.62	72.91	72.91	73.3	71.47	887,042
August 11, 2025	71.15	70.96	70.96	71.55	70.31	740,330
August 08, 2025	71.37	71.04	71.04	72.11	70.66	663,429
August 07, 2025	73.62	70.62	70.62	73.93	70.4	1.81M
August 06, 2025	70.63	73.18	73.18	73.33	70.29	1.75M
August 05, 2025	68.54	67.95	67.95	69.35	67.53	1.15M
August 04, 2025	67.38	67.86	67.86	67.86	67.03	751,600
August 01, 2025	68.94	67.31	67.31	69.58	66.45	1.13M
July 31, 2025	69.34	70	70	70.72	69.19	1.22M
July 30, 2025	70.94	69.52	69.52	70.94	69	884,242
July 29, 2025	71.63	71.06	71.06	72.03	70.81	716,531
July 28, 2025	71.82	71.14	71.14	72.17	70.81	966,700
July 25, 2025	71.98	71.86	71.86	72.15	71.27	743,100
July 24, 2025	72.55	71.8	71.8	72.69	71.74	492,200
July 23, 2025	72.86	72.38	72.38	73.01	72.17	352,600
July 22, 2025	70.9	72.33	72.33	72.41	70.9	853,400
July 21, 2025	72.57	70.92	70.92	72.72	70.89	615,300
July 18, 2025	72.89	72.42	72.42	72.99	71.86	400,600
July 17, 2025	71.11	72.4	72.4	72.62	71.02	579,231
July 16, 2025	71.48	71.43	71.43	71.82	70.22	676,133
July 15, 2025	73.45	71.19	71.19	73.52	71.16	831,900
July 14, 2025	72.53	73.41	73.41	73.46	72.34	462,112
July 11, 2025	72.64	72.39	72.39	72.9	71.78	565,100
July 10, 2025	73.18	73.21	73.21	73.63	72.57	597,731
July 09, 2025	73.15	72.92	72.92	73.88	72.44	954,500
July 08, 2025	72.61	72.74	72.74	73.81	72.33	881,973
July 07, 2025	72.63	72.41	72.41	74	71.87	1.24M
July 03, 2025	72.84	72.9	72.9	73.41	72.55	541,200
July 02, 2025	72.15	72.69	72.69	72.76	72	570,907
July 01, 2025	70.66	72.51	72.51	72.78	70.66	975,600
June 30, 2025	70.89	71	71	71.2	70.55	705,500
June 27, 2025	70.43	70.68	70.68	71.22	69.9	1.15M
June 26, 2025	68.95	70.25	70.25	70.44	68.81	649,000
June 25, 2025	69.06	68.47	68.47	69.06	67.91	632,037
June 24, 2025	70	69.01	69.01	70	68.88	687,137
June 23, 2025	66.94	68.04	68.04	68.14	66.36	912,109
June 20, 2025	67.06	66.78	66.78	67.58	66.66	1.06M
June 18, 2025	66.44	66.54	66.54	67.55	66.44	624,700
June 17, 2025	67.47	66.55	66.55	67.72	66.09	773,906
June 16, 2025	67.01	68	68	68.45	66.92	1M
June 13, 2025	67.1	66.4	66.4	67.52	66.03	901,000
June 12, 2025	66.51	68.11	68.11	68.11	65.95	1.15M
June 11, 2025	68.19	67.03	67.03	68.81	67.02	1.35M
June 10, 2025	68	68.01	68.01	68.63	67.58	1.19M
June 09, 2025	66.89	68	68	68.46	66.53	1.37M
June 06, 2025	66.88	66.71	66.71	67.29	66.23	934,320
June 05, 2025	65.63	65.73	65.73	66.23	65.06	507,534
June 04, 2025	67.24	65.62	65.62	67.34	65.6	962,100
June 03, 2025	65.85	66.95	66.95	67.26	65.38	978,200
June 02, 2025	66.14	66.13	66.13	66.69	65.66	698,406
May 30, 2025	66.13	66.52	66.52	66.61	65.63	677,600
May 29, 2025	66.44	66.49	66.49	66.58	65.75	369,100
May 28, 2025	67.24	65.93	65.93	67.51	65.89	525,100
May 27, 2025	66.18	67.22	67.22	67.31	65.8	676,500
May 23, 2025	65.19	65.74	65.74	66.18	65.03	688,286
May 22, 2025	66.79	66.72	66.72	67.48	66.57	929,718
May 21, 2025	68.83	66.97	66.97	69.07	66.92	1.09M

Voya Financial, Inc. (VOYA) NYSE