Voya Financial, Inc. (VOYA.PRB)
NYSE: VOYA.PRB · Real-Time Price · USD · Preferred Stock
23.81
+0.22 (0.93%)
At close: Apr 24, 2025
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.94 | 23.94 | 23.64 | 23.89 | 23.89 | 0.34% | 10,748 |
| Apr 24, 2025 | 23.74 | 24.00 | 23.39 | 23.81 | 23.81 | 0.93% | 9,930 |
| Apr 23, 2025 | 23.52 | 23.70 | 23.29 | 23.59 | 23.59 | 1.90% | 12,926 |
| Apr 22, 2025 | 23.22 | 23.51 | 23.05 | 23.15 | 23.15 | -0.22% | 12,544 |
| Apr 21, 2025 | 23.27 | 23.42 | 23.00 | 23.20 | 23.20 | -0.34% | 20,293 |
| Apr 17, 2025 | 23.40 | 23.94 | 23.14 | 23.28 | 23.28 | -0.94% | 67,319 |
| Apr 16, 2025 | 23.54 | 24.38 | 23.37 | 23.50 | 23.50 | 0.22% | 17,812 |
| Apr 15, 2025 | 23.62 | 23.65 | 23.20 | 23.45 | 23.45 | -0.35% | 16,825 |
| Apr 14, 2025 | 23.27 | 23.57 | 23.27 | 23.53 | 23.53 | 1.91% | 18,546 |
| Apr 11, 2025 | 23.19 | 23.51 | 22.81 | 23.09 | 23.09 | -1.03% | 22,791 |
| Apr 10, 2025 | 23.41 | 23.95 | 23.19 | 23.33 | 23.33 | -1.64% | 24,429 |
| Apr 9, 2025 | 23.00 | 23.72 | 22.90 | 23.72 | 23.72 | 1.80% | 20,054 |
| Apr 8, 2025 | 23.70 | 23.89 | 23.27 | 23.30 | 23.30 | -0.98% | 25,722 |
| Apr 7, 2025 | 23.72 | 24.34 | 23.50 | 23.53 | 23.53 | -2.45% | 57,396 |
| Apr 4, 2025 | 24.16 | 24.40 | 23.56 | 24.12 | 24.12 | -0.70% | 46,496 |
| Apr 3, 2025 | 23.94 | 24.40 | 23.56 | 24.29 | 24.29 | 0.66% | 92,217 |
| Apr 2, 2025 | 23.92 | 24.21 | 23.88 | 24.13 | 24.13 | 0.71% | 12,758 |
| Apr 1, 2025 | 23.80 | 24.30 | 23.79 | 23.96 | 23.96 | 0.97% | 35,643 |
| Mar 31, 2025 | 23.40 | 24.37 | 23.14 | 23.73 | 23.73 | 1.19% | 227,638 |
| Mar 28, 2025 | 23.88 | 24.08 | 23.42 | 23.45 | 23.45 | -1.18% | 20,840 |
| Mar 27, 2025 | 23.97 | 24.00 | 23.64 | 23.73 | 23.73 | -1.08% | 16,566 |
| Mar 26, 2025 | 24.13 | 24.13 | 23.83 | 23.99 | 23.99 | -0.91% | 21,147 |
| Mar 25, 2025 | 24.32 | 24.33 | 24.11 | 24.21 | 24.21 | -0.21% | 22,908 |
| Mar 24, 2025 | 24.41 | 24.60 | 24.16 | 24.26 | 24.26 | -0.53% | 16,031 |
| Mar 21, 2025 | 24.53 | 24.58 | 24.32 | 24.39 | 24.39 | -0.57% | 35,855 |
| Mar 20, 2025 | 24.45 | 24.61 | 24.37 | 24.53 | 24.53 | 0.66% | 11,764 |
| Mar 19, 2025 | 24.42 | 24.54 | 24.30 | 24.37 | 24.37 | -0.57% | 12,404 |
| Mar 18, 2025 | 24.48 | 24.65 | 24.28 | 24.51 | 24.51 | -0.28% | 18,274 |
| Mar 17, 2025 | 24.54 | 24.67 | 24.33 | 24.58 | 24.58 | 0.85% | 16,122 |
| Mar 14, 2025 | 24.30 | 24.65 | 24.28 | 24.37 | 24.37 | -0.36% | 11,274 |
| Mar 13, 2025 | 24.21 | 24.58 | 24.21 | 24.46 | 24.46 | 0.90% | 12,813 |
| Mar 12, 2025 | 24.52 | 24.57 | 24.20 | 24.24 | 24.24 | -0.68% | 9,669 |
| Mar 11, 2025 | 24.62 | 24.68 | 24.39 | 24.41 | 24.41 | -0.77% | 16,763 |
| Mar 10, 2025 | 24.62 | 24.69 | 24.36 | 24.60 | 24.60 | 0.31% | 7,370 |
| Mar 7, 2025 | 24.72 | 24.72 | 24.40 | 24.53 | 24.53 | -0.55% | 15,547 |
| Mar 6, 2025 | 24.41 | 24.67 | 24.36 | 24.66 | 24.66 | 1.07% | 11,402 |
| Mar 5, 2025 | 24.67 | 24.93 | 24.33 | 24.40 | 24.40 | -0.45% | 14,242 |
| Mar 4, 2025 | 24.81 | 25.15 | 24.51 | 24.51 | 24.51 | -1.01% | 15,949 |
| Mar 3, 2025 | 25.11 | 25.14 | 24.76 | 24.76 | 24.76 | -1.24% | 16,826 |
| Feb 28, 2025 | 25.07 | 25.07 | 24.75 | 25.07 | 25.07 | 0.32% | 20,812 |
| Feb 27, 2025 | 24.94 | 24.99 | 24.67 | 24.99 | 24.99 | 0.08% | 9,108 |
| Feb 26, 2025 | 24.98 | 24.99 | 24.70 | 24.97 | 24.97 | 0.12% | 12,682 |
| Feb 25, 2025 | 24.57 | 24.94 | 24.34 | 24.94 | 24.94 | 0.89% | 19,524 |
| Feb 24, 2025 | 24.49 | 24.77 | 24.36 | 24.72 | 24.39 | 1.06% | 19,654 |
| Feb 21, 2025 | 24.37 | 24.55 | 24.32 | 24.46 | 24.13 | 0.58% | 23,810 |
| Feb 20, 2025 | 24.48 | 24.48 | 24.28 | 24.32 | 23.99 | -0.21% | 21,106 |
| Feb 19, 2025 | 24.59 | 24.75 | 24.29 | 24.37 | 24.04 | -0.29% | 21,236 |
| Feb 18, 2025 | 24.73 | 24.76 | 24.44 | 24.44 | 24.11 | -1.05% | 12,187 |
| Feb 14, 2025 | 24.69 | 24.82 | 24.37 | 24.70 | 24.37 | 0.73% | 7,945 |
| Feb 13, 2025 | 24.59 | 24.69 | 24.32 | 24.52 | 24.19 | -0.04% | 14,776 |