Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	68.00	68.63	67.59	68.01	68.01	0.01%	1,189,754
Jun 9, 2025	66.89	68.46	66.53	68.00	68.00	1.93%	1,367,274
Jun 6, 2025	66.88	67.29	66.23	66.71	66.71	1.49%	934,320
Jun 5, 2025	65.63	66.23	65.06	65.73	65.73	0.17%	507,534
Jun 4, 2025	67.24	67.34	65.60	65.62	65.62	-1.99%	962,057
Jun 3, 2025	65.85	67.26	65.38	66.95	66.95	1.24%	978,170
Jun 2, 2025	66.14	66.69	65.66	66.13	66.13	-0.59%	698,406
May 30, 2025	66.13	66.61	65.63	66.52	66.52	0.05%	677,592
May 29, 2025	66.44	66.58	65.75	66.49	66.49	0.85%	369,098
May 28, 2025	67.24	67.51	65.89	65.93	65.93	-1.92%	525,091
May 27, 2025	66.18	67.31	65.80	67.22	67.22	2.25%	676,461
May 23, 2025	65.19	66.18	65.03	65.74	65.30	-1.47%	688,286
May 22, 2025	66.79	67.48	66.57	66.72	66.28	-0.37%	929,718
May 21, 2025	68.83	69.07	66.92	66.97	66.53	-3.11%	1,090,749
May 20, 2025	68.95	69.61	68.58	69.12	68.66	-0.30%	848,072
May 19, 2025	68.80	69.65	68.65	69.33	68.87	-0.30%	756,555
May 16, 2025	68.91	69.70	68.56	69.54	69.08	0.75%	724,638
May 15, 2025	68.53	69.17	68.10	69.02	68.56	0.23%	805,602
May 14, 2025	69.40	69.60	68.64	68.86	68.40	-1.21%	793,214
May 13, 2025	69.94	70.55	69.58	69.70	69.24	-0.11%	675,933
May 12, 2025	70.13	71.03	68.81	69.78	69.32	4.18%	937,783
May 9, 2025	67.04	67.69	66.65	66.98	66.54	0.12%	672,431
May 8, 2025	66.05	67.37	65.46	66.90	66.46	1.81%	845,930
May 7, 2025	65.00	67.56	64.78	65.71	65.27	9.08%	3,720,161
May 6, 2025	60.13	61.08	59.90	60.24	59.84	-0.66%	1,171,663
May 5, 2025	60.41	61.52	60.35	60.64	60.24	-0.72%	581,890
May 2, 2025	60.27	61.48	59.94	61.08	60.67	3.53%	779,890
May 1, 2025	58.84	59.75	58.38	59.00	58.61	-0.34%	949,891
Apr 30, 2025	58.80	59.26	57.74	59.20	58.81	-1.33%	1,025,619
Apr 29, 2025	59.40	60.13	59.00	60.00	59.60	0.45%	806,857
Apr 28, 2025	59.12	60.28	58.48	59.73	59.33	1.17%	943,759
Apr 25, 2025	58.92	59.42	58.44	59.04	58.65	-0.05%	1,213,138
Apr 24, 2025	57.59	59.77	57.57	59.07	58.68	2.75%	1,661,452
Apr 23, 2025	59.09	60.61	57.24	57.49	57.11	0.37%	950,047
Apr 22, 2025	55.95	57.43	55.68	57.28	56.90	4.16%	755,929
Apr 21, 2025	56.50	56.79	54.48	54.99	54.62	-3.12%	443,641
Apr 17, 2025	56.49	57.49	56.38	56.76	56.38	0.51%	450,258
Apr 16, 2025	57.52	57.89	55.91	56.47	56.09	-2.13%	621,402
Apr 15, 2025	57.72	58.62	57.47	57.70	57.32	0.31%	871,025
Apr 14, 2025	57.86	58.05	56.55	57.52	57.14	1.90%	1,005,696
Apr 11, 2025	56.02	56.92	54.06	56.45	56.08	0.82%	849,375
Apr 10, 2025	58.00	58.27	54.38	55.99	55.62	-7.52%	1,278,722
Apr 9, 2025	52.95	61.23	52.69	60.54	60.14	11.55%	1,811,492
Apr 8, 2025	57.15	57.62	53.46	54.27	53.91	-1.24%	1,783,762
Apr 7, 2025	54.32	57.71	52.43	54.95	54.59	-2.93%	2,182,492
Apr 4, 2025	59.38	59.89	55.23	56.61	56.23	-9.35%	2,142,142
Apr 3, 2025	65.79	66.30	62.37	62.45	62.04	-9.51%	1,670,400
Apr 2, 2025	67.31	69.10	67.19	69.01	68.55	1.57%	1,161,624
Apr 1, 2025	67.76	68.52	67.33	67.94	67.49	0.27%	890,185
Mar 31, 2025	66.59	68.23	66.29	67.76	67.31	0.73%	888,757