Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
67.80
-0.47 (-0.69%)
Apr 7, 2026, 4:00 PM EDT - Market closed
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 67.81 | 68.63 | 67.44 | 67.80 | 67.80 | -0.69% | 910,203 |
| Apr 6, 2026 | 67.03 | 68.43 | 66.71 | 68.27 | 68.27 | 1.62% | 956,911 |
| Apr 2, 2026 | 65.82 | 68.08 | 64.59 | 67.18 | 67.18 | 0.31% | 909,142 |
| Apr 1, 2026 | 69.03 | 69.09 | 66.84 | 66.97 | 66.97 | -1.98% | 1,115,681 |
| Mar 31, 2026 | 68.12 | 69.45 | 66.81 | 68.32 | 68.32 | 2.12% | 613,884 |
| Mar 30, 2026 | 66.78 | 67.65 | 65.98 | 66.90 | 66.90 | 1.06% | 682,524 |
| Mar 27, 2026 | 68.38 | 68.85 | 66.01 | 66.20 | 66.20 | -3.83% | 648,357 |
| Mar 26, 2026 | 68.28 | 69.24 | 67.80 | 68.84 | 68.84 | 0.92% | 721,079 |
| Mar 25, 2026 | 68.57 | 69.27 | 67.08 | 68.21 | 68.21 | 0.52% | 579,883 |
| Mar 24, 2026 | 67.46 | 68.47 | 67.19 | 67.86 | 67.86 | -0.43% | 911,840 |
| Mar 23, 2026 | 69.21 | 70.28 | 67.90 | 68.15 | 68.15 | 1.49% | 1,210,399 |
| Mar 20, 2026 | 66.75 | 67.34 | 66.23 | 67.15 | 67.15 | 0.51% | 1,594,659 |
| Mar 19, 2026 | 67.03 | 67.59 | 66.07 | 66.81 | 66.81 | -1.10% | 750,261 |
| Mar 18, 2026 | 67.80 | 69.17 | 67.23 | 67.55 | 67.55 | -1.40% | 1,075,803 |
| Mar 17, 2026 | 68.82 | 70.00 | 68.12 | 68.51 | 68.51 | 1.27% | 1,083,217 |
| Mar 16, 2026 | 66.95 | 68.10 | 66.69 | 67.65 | 67.65 | 2.11% | 1,287,574 |
| Mar 13, 2026 | 65.90 | 66.64 | 65.67 | 66.25 | 66.25 | 1.13% | 1,463,689 |
| Mar 12, 2026 | 64.85 | 66.16 | 64.66 | 65.51 | 65.51 | -1.18% | 800,491 |
| Mar 11, 2026 | 67.07 | 68.00 | 65.52 | 66.29 | 66.29 | -1.47% | 793,508 |
| Mar 10, 2026 | 68.07 | 68.88 | 66.26 | 67.28 | 67.28 | -1.13% | 1,172,651 |
| Mar 9, 2026 | 66.75 | 68.33 | 65.12 | 68.05 | 68.05 | 0.50% | 1,122,021 |
| Mar 6, 2026 | 67.72 | 68.37 | 66.19 | 67.71 | 67.71 | -2.92% | 1,555,424 |
| Mar 5, 2026 | 69.57 | 70.74 | 68.93 | 69.75 | 69.75 | -0.99% | 1,095,213 |
| Mar 4, 2026 | 67.61 | 70.72 | 67.61 | 70.45 | 70.45 | 4.20% | 1,386,634 |
| Mar 3, 2026 | 66.23 | 68.05 | 64.50 | 67.61 | 67.61 | -0.66% | 969,165 |
| Mar 2, 2026 | 65.54 | 68.76 | 64.77 | 68.06 | 68.06 | 1.76% | 1,486,178 |
| Feb 27, 2026 | 70.47 | 71.05 | 66.15 | 66.88 | 66.88 | -6.64% | 1,940,158 |
| Feb 26, 2026 | 70.51 | 72.23 | 70.35 | 71.64 | 71.64 | 2.58% | 1,076,880 |
| Feb 25, 2026 | 69.51 | 70.12 | 68.48 | 69.84 | 69.84 | 0.16% | 982,177 |
| Feb 24, 2026 | 68.87 | 70.75 | 68.80 | 69.73 | 69.26 | 0.74% | 908,312 |
| Feb 23, 2026 | 74.21 | 74.21 | 68.92 | 69.22 | 68.75 | -7.36% | 1,407,335 |
| Feb 20, 2026 | 74.22 | 74.75 | 72.96 | 74.72 | 74.22 | 0.40% | 604,336 |
| Feb 19, 2026 | 74.97 | 75.30 | 73.74 | 74.42 | 73.92 | -1.43% | 731,530 |
| Feb 18, 2026 | 74.11 | 75.83 | 74.03 | 75.50 | 74.99 | 1.49% | 575,468 |
| Feb 17, 2026 | 75.12 | 75.64 | 73.94 | 74.39 | 73.89 | -0.16% | 525,914 |
| Feb 13, 2026 | 73.78 | 75.11 | 72.65 | 74.51 | 74.01 | 0.55% | 875,798 |
| Feb 12, 2026 | 75.68 | 76.39 | 73.43 | 74.10 | 73.60 | -1.58% | 757,394 |
| Feb 11, 2026 | 77.40 | 77.71 | 74.98 | 75.29 | 74.78 | -2.52% | 1,569,462 |
| Feb 10, 2026 | 76.31 | 77.25 | 75.68 | 77.24 | 76.72 | 1.11% | 1,087,467 |
| Feb 9, 2026 | 75.80 | 77.04 | 75.55 | 76.39 | 75.88 | 0.65% | 919,977 |
| Feb 6, 2026 | 72.96 | 75.97 | 72.07 | 75.90 | 75.39 | 5.08% | 1,594,171 |
| Feb 5, 2026 | 72.31 | 73.95 | 71.92 | 72.23 | 71.74 | -0.71% | 1,850,943 |
| Feb 4, 2026 | 68.76 | 73.48 | 67.97 | 72.75 | 72.26 | -3.67% | 3,376,343 |
| Feb 3, 2026 | 77.50 | 78.25 | 75.37 | 75.52 | 75.01 | -2.49% | 1,310,254 |
| Feb 2, 2026 | 76.26 | 77.49 | 75.72 | 77.45 | 76.93 | 1.03% | 693,292 |
| Jan 30, 2026 | 76.09 | 77.17 | 75.60 | 76.66 | 76.14 | 0.10% | 754,566 |
| Jan 29, 2026 | 76.35 | 77.14 | 75.63 | 76.58 | 76.06 | 1.03% | 866,357 |
| Jan 28, 2026 | 76.19 | 76.68 | 75.62 | 75.80 | 75.29 | -0.41% | 616,475 |
| Jan 27, 2026 | 75.89 | 76.28 | 75.21 | 76.11 | 75.60 | -0.08% | 608,950 |
| Jan 26, 2026 | 76.51 | 77.41 | 75.16 | 76.17 | 75.66 | 0.08% | 732,013 |