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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	68.61	69.04	69.04	70.06	68.35	917,001
November 20, 2025	70.05	68.09	68.09	70.95	67.98	681,000
November 19, 2025	69.35	69.28	69.28	70.37	68.29	896,400
November 18, 2025	68.08	69.65	69.65	70.07	68.08	1.13M
November 17, 2025	70.41	68.63	68.63	70.67	68.5	770,900
November 14, 2025	71.08	70.74	70.74	71.18	70.24	590,215
November 13, 2025	72.23	71.34	71.34	73.56	70.95	711,300
November 12, 2025	70.25	72.53	72.53	72.93	70.25	970,700
November 11, 2025	71.25	70.21	70.21	71.61	70.15	820,800
November 10, 2025	71.65	71.05	71.05	72.47	70.94	798,326
November 07, 2025	72.02	72.01	72.01	72.68	71.41	836,867
November 06, 2025	71.78	72.48	72.48	73.24	71.13	1.13M
November 05, 2025	71.12	71.13	71.13	74.19	69.75	2.26M
November 04, 2025	72.64	73.65	73.65	74.17	72.64	1.02M
November 03, 2025	73.72	73.14	73.14	74.19	72.96	583,600
October 31, 2025	74.1	74.46	74.46	74.74	73.35	578,928
October 30, 2025	72.79	73.26	73.26	74.2	72.79	502,900
October 29, 2025	72.95	73.16	73.16	73.86	72.2	539,000
October 28, 2025	73.69	73.55	73.55	73.75	72.79	455,200
October 27, 2025	74.34	73.69	73.69	74.64	73.47	327,500
October 24, 2025	74.02	73.54	73.54	74.31	73.2	318,611
October 23, 2025	73.54	73.07	73.07	74.22	72.77	895,300
October 22, 2025	74.37	73.73	73.73	74.67	73.17	600,540
October 21, 2025	73.87	74.52	74.52	75.03	73.61	344,003
October 20, 2025	73.53	73.84	73.84	74.29	73.07	440,544
October 17, 2025	72.05	73.22	73.22	73.6	71.37	592,248
October 16, 2025	73.97	71.73	71.73	74.11	71.58	885,000
October 15, 2025	76.17	74.21	74.21	76.75	73.51	693,932
October 14, 2025	73	75.77	75.77	76.12	73	666,800
October 13, 2025	73.65	73.67	73.67	74.02	73.04	477,500
October 10, 2025	74.87	72.6	72.6	75.22	72.59	786,739
October 09, 2025	75.02	74.54	74.54	75.45	73.89	597,211
October 08, 2025	75.83	74.34	74.34	75.83	73.96	748,900
October 07, 2025	75.66	75.11	75.11	75.73	74.93	363,400
October 06, 2025	75.26	75.43	75.43	75.82	74.48	608,654
October 03, 2025	74.86	75.09	75.09	75.51	74.81	429,106
October 02, 2025	74.34	74.74	74.74	74.89	73.61	632,822
October 01, 2025	74.21	74.24	74.24	74.86	73.96	438,848
September 30, 2025	75.21	74.8	74.8	75.76	73.68	923,300

Voya Financial, Inc. (VOYA) NYSE