Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
59.01
-0.06 (-0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Voya Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 58.92 | 59.42 | 58.44 | 59.04 | 59.04 | -0.05% | 1,213,062 |
Apr 24, 2025 | 57.59 | 59.77 | 57.57 | 59.07 | 59.07 | 2.75% | 1,661,452 |
Apr 23, 2025 | 59.09 | 60.61 | 57.24 | 57.49 | 57.49 | 0.37% | 950,047 |
Apr 22, 2025 | 55.95 | 57.43 | 55.68 | 57.28 | 57.28 | 4.16% | 755,929 |
Apr 21, 2025 | 56.50 | 56.79 | 54.48 | 54.99 | 54.99 | -3.12% | 443,641 |
Apr 17, 2025 | 56.49 | 57.49 | 56.38 | 56.76 | 56.76 | 0.51% | 450,258 |
Apr 16, 2025 | 57.52 | 57.89 | 55.91 | 56.47 | 56.47 | -2.13% | 621,402 |
Apr 15, 2025 | 57.72 | 58.62 | 57.47 | 57.70 | 57.70 | 0.31% | 871,025 |
Apr 14, 2025 | 57.86 | 58.05 | 56.55 | 57.52 | 57.52 | 1.90% | 1,005,696 |
Apr 11, 2025 | 56.02 | 56.92 | 54.06 | 56.45 | 56.45 | 0.82% | 849,375 |
Apr 10, 2025 | 58.00 | 58.27 | 54.38 | 55.99 | 55.99 | -7.52% | 1,278,722 |
Apr 9, 2025 | 52.95 | 61.23 | 52.69 | 60.54 | 60.54 | 11.55% | 1,811,492 |
Apr 8, 2025 | 57.15 | 57.62 | 53.46 | 54.27 | 54.27 | -1.24% | 1,783,762 |
Apr 7, 2025 | 54.32 | 57.71 | 52.43 | 54.95 | 54.95 | -2.93% | 2,182,492 |
Apr 4, 2025 | 59.38 | 59.89 | 55.23 | 56.61 | 56.61 | -9.35% | 2,142,142 |
Apr 3, 2025 | 65.79 | 66.30 | 62.37 | 62.45 | 62.45 | -9.51% | 1,670,400 |
Apr 2, 2025 | 67.31 | 69.10 | 67.19 | 69.01 | 69.01 | 1.57% | 1,161,624 |
Apr 1, 2025 | 67.76 | 68.52 | 67.33 | 67.94 | 67.94 | 0.27% | 890,185 |
Mar 31, 2025 | 66.59 | 68.23 | 66.29 | 67.76 | 67.76 | 0.73% | 888,757 |
Mar 28, 2025 | 68.21 | 68.82 | 66.29 | 67.27 | 67.27 | -3.07% | 892,791 |
Mar 27, 2025 | 69.96 | 70.17 | 68.92 | 69.40 | 69.40 | -0.97% | 715,598 |
Mar 26, 2025 | 70.04 | 71.15 | 69.85 | 70.08 | 70.08 | 0.40% | 945,471 |
Mar 25, 2025 | 69.49 | 70.09 | 69.20 | 69.80 | 69.80 | 1.12% | 781,901 |
Mar 24, 2025 | 68.59 | 69.60 | 68.11 | 69.03 | 69.03 | 1.68% | 665,025 |
Mar 21, 2025 | 67.73 | 68.34 | 67.21 | 67.89 | 67.89 | -0.70% | 3,570,721 |
Mar 20, 2025 | 68.09 | 69.04 | 68.04 | 68.37 | 68.37 | -0.23% | 705,052 |
Mar 19, 2025 | 67.98 | 69.17 | 67.62 | 68.53 | 68.53 | 1.21% | 805,891 |
Mar 18, 2025 | 67.41 | 68.24 | 67.15 | 67.71 | 67.71 | 0.40% | 947,349 |
Mar 17, 2025 | 66.44 | 67.71 | 66.41 | 67.44 | 67.44 | 0.91% | 942,486 |
Mar 14, 2025 | 65.61 | 67.11 | 65.43 | 66.83 | 66.83 | 2.66% | 942,546 |
Mar 13, 2025 | 66.56 | 66.86 | 64.78 | 65.10 | 65.10 | -1.51% | 1,146,303 |
Mar 12, 2025 | 67.83 | 68.10 | 65.57 | 66.10 | 66.10 | -2.00% | 1,410,671 |
Mar 11, 2025 | 68.09 | 68.44 | 66.72 | 67.45 | 67.45 | -1.13% | 1,257,702 |
Mar 10, 2025 | 69.26 | 69.53 | 67.47 | 68.22 | 68.22 | -3.12% | 1,187,328 |
Mar 7, 2025 | 69.10 | 70.55 | 68.32 | 70.42 | 70.42 | 1.18% | 871,439 |
Mar 6, 2025 | 69.69 | 70.35 | 68.69 | 69.60 | 69.60 | -0.57% | 998,306 |
Mar 5, 2025 | 69.73 | 70.36 | 68.73 | 70.00 | 70.00 | 0.66% | 761,297 |
Mar 4, 2025 | 70.48 | 71.19 | 69.25 | 69.54 | 69.54 | -2.94% | 1,138,689 |
Mar 3, 2025 | 72.49 | 72.95 | 71.15 | 71.65 | 71.65 | -0.84% | 921,882 |
Feb 28, 2025 | 72.03 | 72.96 | 71.52 | 72.26 | 72.26 | 2.50% | 1,083,039 |
Feb 27, 2025 | 70.44 | 71.01 | 69.91 | 70.50 | 70.50 | 1.06% | 666,127 |
Feb 26, 2025 | 70.75 | 71.22 | 69.67 | 69.76 | 69.76 | -1.11% | 634,966 |
Feb 25, 2025 | 71.47 | 71.58 | 69.37 | 70.54 | 70.54 | -1.30% | 817,334 |
Feb 24, 2025 | 72.20 | 72.76 | 71.43 | 71.47 | 71.02 | -0.67% | 882,251 |
Feb 21, 2025 | 73.86 | 73.99 | 71.40 | 71.95 | 71.49 | -2.19% | 1,043,638 |
Feb 20, 2025 | 74.56 | 74.58 | 72.82 | 73.56 | 73.09 | -1.39% | 785,055 |
Feb 19, 2025 | 75.30 | 75.48 | 73.95 | 74.60 | 74.13 | -1.41% | 673,379 |
Feb 18, 2025 | 74.96 | 76.02 | 74.29 | 75.67 | 75.19 | 0.95% | 816,415 |
Feb 14, 2025 | 74.80 | 75.81 | 74.58 | 74.96 | 74.49 | 1.00% | 1,060,479 |
Feb 13, 2025 | 73.43 | 74.43 | 72.56 | 74.22 | 73.75 | 1.10% | 686,067 |