Voya Financial, Inc. VOYA
NYSE · United States · Finance
$94.59+0.11 (+0.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $94.28 | -0.21% | $92.34 | $94.57 | $92.18 | 301.14K |
| 2026-09-30 | $94.48 | -0.64% | $95.07 | $95.42 | $93.95 | 994.70K |
| 2026-09-29 | $95.09 | -0.93% | $95.98 | $96.39 | $93.83 | 669.00K |
| 2026-09-28 | $95.98 | -1.33% | $97.15 | $97.71 | $95.70 | 692.80K |
| 2026-09-25 | $97.27 | +1.23% | $96.54 | $97.42 | $95.64 | 710.10K |
| 2026-09-24 | $96.09 | -1.31% | $97.61 | $98.10 | $95.78 | 759.80K |
| 2026-09-23 | $97.37 | -0.68% | $97.67 | $99.14 | $97.20 | 798.80K |
| 2026-09-22 | $98.04 | -2.48% | $100.71 | $101.25 | $96.47 | 1.70M |
| 2026-09-21 | $100.53 | -1.02% | $102.08 | $102.10 | $99.98 | 1.12M |
| 2026-09-18 | $101.57 | +2.00% | $99.77 | $102.20 | $98.57 | 4.80M |
| 2026-09-17 | $99.58 | -0.70% | $100.95 | $101.23 | $98.98 | 1.53M |
| 2026-09-16 | $100.28 | -2.11% | $102.25 | $103.10 | $98.97 | 1.02M |
| 2026-09-15 | $102.44 | -0.68% | $102.59 | $103.98 | $101.65 | 785.40K |
| 2026-09-14 | $103.14 | -0.26% | $104.18 | $104.19 | $102.45 | 999.10K |
| 2026-09-11 | $103.41 | +0.72% | $103.79 | $103.99 | $101.65 | 1.43M |
| 2026-09-10 | $102.67 | +0.54% | $102.47 | $103.71 | $101.56 | 1.63M |
| 2026-09-09 | $102.12 | -0.73% | $103.00 | $103.80 | $101.55 | 753.30K |
| 2026-09-08 | $102.87 | -1.17% | $103.10 | $103.81 | $101.29 | 828.20K |
| 2026-09-04 | $104.09 | -0.73% | $103.80 | $105.01 | $103.15 | 594.20K |
| 2026-09-03 | $104.86 | +2.41% | $103.11 | $105.64 | $103.11 | 878.50K |
| 2026-09-02 | $102.39 | +1.33% | $101.55 | $103.72 | $101.40 | 685.90K |
| 2026-09-01 | $101.05 | -0.27% | $101.10 | $102.14 | $100.19 | 885.60K |
| 2026-08-31 | $101.32 | -1.20% | $102.31 | $102.68 | $101.30 | 1.10M |
| 2026-08-28 | $102.55 | +1.37% | $101.57 | $103.26 | $100.99 | 1.07M |
| 2026-08-27 | $101.16 | -0.37% | $101.09 | $102.55 | $101.05 | 990.40K |
| 2026-08-26 | $101.54 | +0.97% | $100.13 | $101.84 | $99.19 | 729.50K |
| 2026-08-25 | $100.56 | +1.43% | $99.34 | $100.94 | $98.27 | 1.09M |
| 2026-08-24 | $99.14 | +1.41% | $98.01 | $99.33 | $98.01 | 545.70K |
| 2026-08-21 | $97.76 | +0.28% | $98.22 | $98.89 | $97.27 | 853.90K |
| 2026-08-20 | $97.49 | -0.62% | $98.01 | $98.58 | $97.08 | 708.70K |
| 2026-08-19 | $98.10 | -2.06% | $100.23 | $101.09 | $97.88 | 921.70K |
| 2026-08-18 | $100.16 | +0.02% | $100.20 | $101.25 | $99.53 | 724.00K |
| 2026-08-17 | $100.14 | -1.36% | $101.22 | $102.32 | $100.00 | 882.70K |
| 2026-08-14 | $101.52 | +0.44% | $100.94 | $101.67 | $100.70 | 702.10K |
| 2026-08-13 | $101.08 | +1.60% | $99.98 | $101.30 | $99.78 | 855.20K |
| 2026-08-12 | $99.49 | +1.29% | $98.69 | $99.93 | $98.50 | 986.30K |
| 2026-08-11 | $98.22 | -2.01% | $99.98 | $100.00 | $98.14 | 801.60K |
| 2026-08-10 | $100.23 | -1.15% | $100.70 | $103.05 | $100.21 | 1.05M |
| 2026-08-07 | $101.40 | -0.10% | $101.08 | $102.76 | $99.83 | 1.13M |
| 2026-08-06 | $101.50 | +1.39% | $100.70 | $102.62 | $99.96 | 1.33M |
| 2026-08-05 | $100.11 | -0.57% | $95.65 | $101.38 | $94.86 | 2.17M |
| 2026-08-04 | $100.68 | +0.61% | $100.37 | $101.28 | $99.79 | 1.05M |
| 2026-08-03 | $100.07 | +0.64% | $99.14 | $100.65 | $99.14 | 973.40K |
| 2026-07-31 | $99.43 | -0.84% | $100.67 | $100.96 | $98.74 | 552.90K |
| 2026-07-30 | $100.27 | +1.47% | $99.60 | $100.47 | $98.88 | 819.90K |
| 2026-07-29 | $98.82 | -1.19% | $99.37 | $100.41 | $98.41 | 842.00K |
| 2026-07-28 | $100.01 | +1.01% | $99.26 | $100.05 | $98.58 | 1.18M |
| 2026-07-27 | $99.01 | +0.43% | $99.34 | $100.32 | $98.26 | 924.30K |
| 2026-07-24 | $98.59 | +1.86% | $97.28 | $98.72 | $96.57 | 1.00M |
| 2026-07-23 | $96.79 | -1.76% | $97.73 | $97.73 | $96.08 | 966.10K |
| 2026-07-22 | $98.52 | +0.27% | $98.30 | $99.04 | $97.95 | 788.40K |
| 2026-07-21 | $98.25 | -0.37% | $99.07 | $99.70 | $97.39 | 749.10K |
| 2026-07-20 | $98.61 | -1.12% | $99.88 | $99.88 | $98.48 | 569.80K |
| 2026-07-17 | $99.73 | -0.85% | $99.63 | $101.41 | $99.10 | 935.90K |
| 2026-07-16 | $100.59 | +2.13% | $98.51 | $103.85 | $96.01 | 1.77M |
| 2026-07-15 | $98.49 | +0.19% | $98.13 | $99.43 | $97.94 | 593.30K |
| 2026-07-14 | $98.30 | -0.67% | $98.50 | $99.50 | $97.80 | 825.20K |
| 2026-07-13 | $98.96 | +1.44% | $98.57 | $99.40 | $97.96 | 842.00K |
| 2026-07-10 | $97.56 | +1.07% | $98.18 | $98.87 | $96.38 | 1.36M |
| 2026-07-09 | $96.53 | +0.35% | $96.30 | $98.72 | $95.87 | 1.42M |
| 2026-07-08 | $96.19 | -0.22% | $96.51 | $96.99 | $94.58 | 1.13M |
| 2026-07-07 | $96.40 | +0.12% | $96.77 | $97.90 | $96.18 | 1.05M |
| 2026-07-06 | $96.28 | +2.02% | $94.36 | $96.34 | $94.00 | 871.70K |
| 2026-07-02 | $94.37 | +1.79% | $95.49 | $96.00 | $93.37 | 1.19M |
| 2026-07-01 | $92.71 | +2.41% | $90.57 | $93.45 | $90.57 | 741.70K |
| 2026-06-30 | $90.53 | -0.36% | $90.73 | $91.36 | $90.23 | 966.10K |
| 2026-06-29 | $90.86 | -0.31% | $91.12 | $91.71 | $90.34 | 744.60K |
| 2026-06-26 | $91.14 | +1.83% | $89.86 | $91.89 | $89.70 | 1.47M |
| 2026-06-25 | $89.50 | -0.72% | $90.94 | $92.09 | $88.51 | 1.16M |
| 2026-06-24 | $90.15 | -2.06% | $91.95 | $92.49 | $89.70 | 1.59M |
| 2026-06-23 | $92.05 | -0.34% | $91.70 | $93.05 | $90.66 | 1.27M |
| 2026-06-22 | $92.36 | +2.39% | $90.24 | $92.36 | $89.81 | 1.40M |
| 2026-06-18 | $90.20 | -0.36% | $91.21 | $91.21 | $89.09 | 2.01M |
| 2026-06-17 | $90.53 | -0.60% | $91.12 | $91.91 | $89.88 | 1.41M |
| 2026-06-16 | $91.08 | -0.10% | $92.19 | $92.64 | $90.87 | 1.08M |
| 2026-06-15 | $91.17 | -0.34% | $91.96 | $92.83 | $91.03 | 1.12M |
| 2026-06-12 | $91.48 | +0.64% | $91.00 | $92.00 | $90.73 | 2.37M |
| 2026-06-11 | $90.90 | +1.97% | $89.31 | $91.04 | $88.87 | 1.27M |
| 2026-06-10 | $89.14 | +0.76% | $87.91 | $90.54 | $87.66 | 804.80K |
| 2026-06-09 | $88.47 | -0.01% | $89.04 | $89.96 | $87.66 | 1.42M |
| 2026-06-08 | $88.48 | +2.06% | $88.81 | $90.52 | $87.50 | 1.77M |
| 2026-06-05 | $86.69 | +3.28% | $84.88 | $87.17 | $84.10 | 1.29M |
| 2026-06-04 | $83.94 | +2.25% | $82.82 | $84.27 | $82.75 | 1.10M |
| 2026-06-03 | $82.09 | -0.56% | $82.32 | $82.42 | $80.79 | 1.17M |
| 2026-06-02 | $82.55 | +1.20% | $81.02 | $83.33 | $81.02 | 1.68M |
| 2026-06-01 | $81.57 | +0.43% | $81.21 | $82.18 | $80.46 | 1.02M |
| 2026-05-29 | $81.22 | +1.42% | $80.53 | $82.28 | $80.14 | 1.21M |
| 2026-05-28 | $80.08 | -1.09% | $80.04 | $80.88 | $79.53 | 839.90K |
| 2026-05-27 | $80.96 | -1.76% | $82.48 | $83.25 | $80.92 | 676.00K |
| 2026-05-26 | $82.41 | +0.02% | $81.20 | $82.45 | $80.62 | 651.00K |