Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	82.44	83.80	82.18	83.11	83.11	1.33%	1,951,303
May 4, 2026	81.56	83.39	81.13	82.02	82.02	-0.70%	1,276,282
May 1, 2026	82.32	82.82	82.00	82.60	82.60	0.78%	1,037,591
Apr 30, 2026	83.55	83.55	80.01	81.96	81.96	0.76%	1,318,030
Apr 29, 2026	81.79	82.97	81.08	81.34	81.34	-0.38%	1,840,987
Apr 28, 2026	82.58	83.25	81.32	81.65	81.65	-0.09%	1,256,142
Apr 27, 2026	80.49	82.46	77.91	81.72	81.72	1.71%	1,447,329
Apr 24, 2026	78.78	80.74	77.97	80.35	80.35	1.88%	1,704,313
Apr 23, 2026	75.49	80.76	74.95	78.87	78.87	4.12%	4,267,626
Apr 22, 2026	75.33	75.77	73.89	75.75	75.75	1.15%	1,127,373
Apr 21, 2026	75.68	76.49	74.70	74.89	74.89	-0.81%	1,023,703
Apr 20, 2026	74.75	76.00	74.75	75.50	75.50	1.41%	1,037,043
Apr 17, 2026	73.30	75.00	73.19	74.45	74.45	2.25%	1,451,498
Apr 16, 2026	73.73	74.00	72.27	72.81	72.81	-0.86%	837,615
Apr 15, 2026	72.32	74.43	72.32	73.44	73.44	1.75%	1,214,878
Apr 14, 2026	72.26	73.00	71.99	72.18	72.18	0.19%	903,982
Apr 13, 2026	69.33	72.56	69.29	72.04	72.04	3.00%	1,440,376
Apr 10, 2026	69.42	70.38	69.31	69.94	69.94	0.47%	1,205,942
Apr 9, 2026	69.22	69.75	68.47	69.61	69.61	-	1,169,162
Apr 8, 2026	69.89	71.25	69.06	69.61	69.61	2.67%	1,581,454
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