NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.98	13.73	12.81	13.73	13.73	8.37%	277
Aug 21, 2025	12.57	12.72	12.57	12.67	12.67	1.29%	7
Aug 20, 2025	12.40	12.52	12.38	12.51	12.51	-1.97%	134
Aug 19, 2025	12.93	12.93	12.74	12.76	12.76	1.60%	7
Aug 18, 2025	12.50	12.56	12.35	12.56	12.56	-0.09%	116
Aug 15, 2025	12.75	12.75	12.57	12.57	12.57	-1.18%	22
Aug 14, 2025	12.42	12.72	12.42	12.72	12.72	1.84%	132
Aug 13, 2025	12.34	12.53	12.32	12.49	12.49	1.01%	49
Aug 12, 2025	12.29	12.42	12.14	12.37	12.37	-0.24%	33
Aug 11, 2025	12.27	12.47	12.15	12.40	12.40	-1.63%	818
Aug 8, 2025	12.60	12.64	12.31	12.60	12.60	4.74%	32
Aug 7, 2025	12.84	13.20	11.95	12.03	12.03	-8.48%	2,515
Aug 6, 2025	13.26	13.26	13.07	13.15	13.15	-0.27%	79
Aug 5, 2025	13.13	13.31	13.10	13.18	13.18	1.31%	158
Aug 4, 2025	13.05	13.09	12.95	13.01	13.01	-1.59%	171
Aug 1, 2025	13.21	13.33	13.19	13.22	13.22	-3.54%	16
Jul 31, 2025	13.83	13.83	13.60	13.71	13.71	-2.46%	1,473
Jul 30, 2025	14.09	14.36	13.98	14.05	14.05	0.07%	666
Jul 29, 2025	14.59	14.59	14.04	14.04	14.04	-2.43%	22
Jul 28, 2025	14.40	14.47	14.30	14.39	14.39	2.86%	36
Jul 25, 2025	14.03	14.03	13.99	13.99	13.99	-3.25%	81
Jul 24, 2025	14.42	14.46	14.42	14.46	14.46	-0.21%	6
Jul 23, 2025	14.46	14.49	14.38	14.49	14.49	-0.20%	1,202
Jul 22, 2025	13.94	14.52	13.94	14.52	14.52	1.28%	108
Jul 21, 2025	14.38	14.43	14.09	14.34	14.34	0.67%	283
Jul 18, 2025	14.27	14.29	14.21	14.24	14.24	0.74%	21
Jul 17, 2025	13.64	14.14	13.64	14.14	14.14	3.25%	868
Jul 16, 2025	13.91	13.91	13.69	13.69	13.69	-	4
Jul 15, 2025	13.80	13.88	13.63	13.69	13.69	1.29%	132
Jul 14, 2025	13.28	13.52	13.01	13.52	13.52	1.92%	595
Jul 11, 2025	13.36	13.36	13.12	13.26	13.26	-2.49%	36
Jul 10, 2025	13.20	13.60	13.20	13.60	13.60	2.63%	107
Jul 9, 2025	13.26	13.48	13.23	13.25	13.25	-1.84%	115
Jul 8, 2025	13.37	13.92	13.25	13.50	13.50	0.85%	33
Jul 7, 2025	13.36	13.51	13.15	13.39	13.39	0.63%	1,043
Jul 3, 2025	12.71	13.30	12.71	13.30	13.30	4.15%	90
Jul 2, 2025	12.13	12.79	12.13	12.77	12.77	4.77%	970
Jul 1, 2025	11.77	12.19	11.65	12.19	12.19	4.18%	121
Jun 30, 2025	11.84	11.93	11.70	11.70	11.70	-0.19%	1,172
Jun 27, 2025	11.84	11.85	11.72	11.72	11.72	0.19%	1,754
Jun 26, 2025	11.67	11.71	11.58	11.70	11.70	0.21%	14
Jun 25, 2025	11.70	11.85	11.68	11.68	11.68	-1.23%	287
Jun 24, 2025	11.60	11.82	11.60	11.82	11.82	3.50%	60
Jun 23, 2025	11.44	11.72	11.42	11.42	11.42	-0.31%	1,656
Jun 20, 2025	11.87	11.98	11.46	11.46	11.46	-3.50%	91
Jun 18, 2025	11.85	11.94	11.85	11.87	11.87	-0.13%	645
Jun 17, 2025	11.67	11.90	11.67	11.89	11.89	-0.19%	74
Jun 16, 2025	11.67	11.91	11.58	11.91	11.91	2.83%	976
Jun 13, 2025	11.50	11.71	11.50	11.58	11.58	-0.77%	405
Jun 12, 2025	11.88	11.88	11.67	11.67	11.67	-2.95%	5