NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.59	10.19	9.59	10.09	10.09	2.44%	134
Dec 4, 2025	9.88	9.88	9.85	9.85	9.85	-4.37%	35
Dec 3, 2025	9.86	10.30	9.86	10.30	10.30	3.21%	87
Dec 2, 2025	10.29	10.29	9.96	9.98	9.98	-1.19%	33
Dec 1, 2025	9.96	10.14	9.94	10.10	10.10	-0.59%	30
Nov 28, 2025	9.95	10.19	9.95	10.16	10.16	2.01%	17
Nov 26, 2025	10.00	10.15	9.82	9.96	9.96	-2.06%	28
Nov 25, 2025	9.84	10.17	9.84	10.17	10.17	2.41%	503
Nov 24, 2025	9.76	10.02	9.76	9.93	9.93	-0.85%	490
Nov 21, 2025	10.02	10.02	9.62	10.02	10.02	2.40%	17
Nov 20, 2025	9.94	10.12	9.64	9.78	9.78	-0.41%	43
Nov 19, 2025	10.33	10.33	9.80	9.82	9.82	-5.19%	276
Nov 18, 2025	10.04	10.36	10.04	10.36	10.36	-2.88%	1,120
Nov 17, 2025	10.59	10.67	10.59	10.67	10.67	0.04%	25
Nov 14, 2025	10.67	10.76	10.55	10.66	10.66	-2.63%	82
Nov 13, 2025	11.04	11.10	10.93	10.95	10.95	-3.62%	403
Nov 12, 2025	11.45	11.45	11.27	11.36	11.36	0.80%	5
Nov 11, 2025	11.47	11.47	11.27	11.27	11.27	-0.26%	15
Nov 10, 2025	10.90	11.34	10.90	11.30	11.30	4.28%	464
Nov 7, 2025	10.71	10.87	10.59	10.84	10.84	1.27%	597
Nov 6, 2025	11.89	11.89	10.29	10.70	10.70	-6.60%	337
Nov 5, 2025	11.04	11.46	11.04	11.46	11.46	3.20%	75
Nov 4, 2025	11.12	11.28	11.01	11.10	11.10	-0.63%	370
Nov 3, 2025	11.36	11.42	11.17	11.17	11.17	-2.62%	124
Oct 31, 2025	11.48	11.55	11.33	11.47	11.47	0.35%	25
Oct 30, 2025	11.44	11.44	11.22	11.43	11.43	-1.30%	14
Oct 29, 2025	11.64	11.81	11.58	11.58	11.58	-1.86%	897
Oct 28, 2025	11.95	11.95	11.74	11.80	11.80	-0.08%	1,016
Oct 27, 2025	11.95	12.03	11.79	11.81	11.81	-0.88%	294
Oct 24, 2025	11.97	11.98	11.72	11.92	11.92	1.24%	24
Oct 23, 2025	11.53	11.77	11.38	11.77	11.77	3.69%	71
Oct 22, 2025	11.45	11.45	11.35	11.35	11.35	-2.98%	163
Oct 21, 2025	11.48	11.70	11.48	11.70	11.70	0.95%	119
Oct 20, 2025	11.44	11.64	11.32	11.59	11.59	2.48%	527
Oct 17, 2025	11.25	11.31	11.07	11.31	11.31	-1.92%	119
Oct 16, 2025	12.01	12.01	11.53	11.53	11.53	-3.35%	12
Oct 15, 2025	11.97	11.97	11.62	11.93	11.93	2.10%	59
Oct 14, 2025	11.18	11.69	10.95	11.69	11.69	1.79%	1,811
Oct 13, 2025	11.30	11.52	11.29	11.48	11.48	1.96%	409
Oct 10, 2025	11.71	11.80	11.22	11.26	11.26	-4.75%	1,330
Oct 9, 2025	12.08	12.08	11.82	11.82	11.82	-2.39%	223
Oct 8, 2025	11.96	12.20	11.96	12.11	12.11	-1.38%	323
Oct 7, 2025	12.52	12.60	12.28	12.28	12.28	-2.31%	1,390
Oct 6, 2025	12.81	12.81	12.57	12.57	12.57	-2.18%	227
Oct 3, 2025	12.90	12.95	12.75	12.85	12.85	3.14%	245
Oct 2, 2025	12.58	12.63	12.43	12.46	12.46	-0.41%	212
Oct 1, 2025	12.60	12.60	12.46	12.51	12.51	-0.23%	229
Sep 30, 2025	12.75	12.76	12.54	12.54	12.54	-2.12%	12
Sep 29, 2025	12.84	12.99	12.76	12.81	12.81	1.99%	498
Sep 26, 2025	12.56	12.69	12.37	12.56	12.56	-1.02%	46