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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.5	75.78	75.78	76.65	75.17	524,900
September 25, 2025	75.19	75.11	75.11	76.06	75.09	636,430
September 24, 2025	76.17	75.63	75.63	76.75	75.6	628,920
September 23, 2025	76.67	76.16	76.16	77.68	75.89	544,700
September 22, 2025	75.82	76.46	76.46	76.66	75.37	710,200
September 19, 2025	77.41	76.61	76.61	77.41	76.07	1.06M
September 18, 2025	76.16	77.02	77.02	77.6	76.16	813,713
September 17, 2025	75.67	76.03	76.03	77.1	75.65	780,949
September 16, 2025	77.04	75.44	75.44	77.45	75.41	1.14M
September 15, 2025	77.24	77.09	77.09	77.49	76.89	845,300
September 12, 2025	76.5	77.19	77.19	77.49	76.29	708,621
September 11, 2025	75.75	76.63	76.63	76.71	75.28	561,500
September 10, 2025	75.08	75.7	75.7	75.87	75	669,600
September 09, 2025	75.76	75.52	75.52	76.66	75.49	943,800
September 08, 2025	76.3	75.75	75.75	76.3	74.53	742,000
September 05, 2025	77.41	76.5	76.5	78	75.69	1.59M
September 04, 2025	75.83	77.62	77.62	77.63	75.58	1.37M
September 03, 2025	73.96	75.46	75.46	75.46	73.85	913,243
September 02, 2025	74.33	74.42	74.42	74.68	73	961,526
August 29, 2025	75.16	75.09	75.09	75.35	74.75	824,148
August 28, 2025	75.92	75.03	75.03	75.92	74.7	546,800
August 27, 2025	75.63	75.81	75.81	76.58	75.15	584,610
August 26, 2025	75.1	75.89	75.89	76.21	75.1	611,011
August 25, 2025	76.05	75.88	75.43	76.41	75.68	582,925
August 22, 2025	75.4	76.43	75.98	77.04	74.9	642,500
August 21, 2025	74.66	74.71	74.71	75.15	74.27	643,092
August 20, 2025	74.53	74.99	74.99	75.14	74.01	684,700
August 19, 2025	74.27	74.32	74.32	75.1	73.93	542,000
August 18, 2025	73.99	73.91	73.91	74.7	73.31	547,400
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

Voya Financial, Inc. (VOYA) NYSE