Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
76.50
-1.12 (-1.44%)
Sep 5, 2025, 4:00 PM - Market closed
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.41 | 78.00 | 75.70 | 76.50 | 76.50 | -1.44% | 1,593,168 |
| Sep 4, 2025 | 75.83 | 77.63 | 75.58 | 77.62 | 77.62 | 2.86% | 1,374,741 |
| Sep 3, 2025 | 73.96 | 75.46 | 73.85 | 75.46 | 75.46 | 1.40% | 913,242 |
| Sep 2, 2025 | 74.68 | 74.68 | 73.00 | 74.42 | 74.42 | -0.89% | 961,526 |
| Aug 29, 2025 | 75.16 | 75.35 | 74.75 | 75.09 | 75.09 | 0.08% | 824,148 |
| Aug 28, 2025 | 75.92 | 75.92 | 74.70 | 75.03 | 75.03 | -1.03% | 546,770 |
| Aug 27, 2025 | 75.63 | 76.58 | 75.15 | 75.81 | 75.81 | -0.11% | 584,610 |
| Aug 26, 2025 | 75.10 | 76.21 | 75.10 | 75.89 | 75.89 | 0.01% | 611,011 |
| Aug 25, 2025 | 76.05 | 76.41 | 75.68 | 75.88 | 75.43 | -0.72% | 582,925 |
| Aug 22, 2025 | 75.40 | 77.04 | 74.90 | 76.43 | 75.98 | 2.30% | 642,467 |
| Aug 21, 2025 | 74.73 | 75.15 | 74.25 | 74.71 | 74.27 | -0.37% | 929,135 |
| Aug 20, 2025 | 74.53 | 75.14 | 74.01 | 74.99 | 74.55 | 0.90% | 684,687 |
| Aug 19, 2025 | 74.27 | 75.10 | 73.93 | 74.32 | 73.88 | 0.55% | 541,960 |
| Aug 18, 2025 | 73.99 | 74.70 | 73.31 | 73.91 | 73.47 | -0.12% | 547,378 |
| Aug 15, 2025 | 75.00 | 75.53 | 73.75 | 74.00 | 73.56 | -1.28% | 590,341 |
| Aug 14, 2025 | 74.20 | 75.00 | 73.77 | 74.96 | 74.52 | 0.24% | 688,361 |
| Aug 13, 2025 | 73.48 | 74.92 | 73.22 | 74.78 | 74.34 | 2.56% | 948,587 |
| Aug 12, 2025 | 71.62 | 73.30 | 71.47 | 72.91 | 72.48 | 2.75% | 887,042 |
| Aug 11, 2025 | 71.15 | 71.55 | 70.31 | 70.96 | 70.54 | -0.11% | 740,330 |
| Aug 8, 2025 | 71.37 | 72.11 | 70.66 | 71.04 | 70.62 | 0.59% | 663,429 |
| Aug 7, 2025 | 73.62 | 73.93 | 70.40 | 70.62 | 70.20 | -3.50% | 1,812,503 |
| Aug 6, 2025 | 70.63 | 73.33 | 70.29 | 73.18 | 72.75 | 7.70% | 1,749,650 |
| Aug 5, 2025 | 68.54 | 69.35 | 67.53 | 67.95 | 67.55 | 0.13% | 1,145,235 |
| Aug 4, 2025 | 67.38 | 67.86 | 67.03 | 67.86 | 67.46 | 0.82% | 751,579 |
| Aug 1, 2025 | 68.94 | 69.58 | 66.45 | 67.31 | 66.91 | -3.84% | 1,132,219 |
| Jul 31, 2025 | 69.34 | 70.72 | 69.19 | 70.00 | 69.59 | 0.69% | 1,218,862 |
| Jul 30, 2025 | 70.94 | 70.94 | 69.00 | 69.52 | 69.11 | -2.17% | 884,242 |
| Jul 29, 2025 | 71.63 | 72.03 | 70.81 | 71.06 | 70.64 | -0.11% | 716,531 |
| Jul 28, 2025 | 71.82 | 72.17 | 70.81 | 71.14 | 70.72 | -1.00% | 966,672 |
| Jul 25, 2025 | 71.98 | 72.15 | 71.27 | 71.86 | 71.44 | 0.08% | 743,059 |
| Jul 24, 2025 | 72.55 | 72.69 | 71.74 | 71.80 | 71.38 | -0.80% | 492,174 |
| Jul 23, 2025 | 72.86 | 73.01 | 72.17 | 72.38 | 71.95 | 0.07% | 352,582 |
| Jul 22, 2025 | 70.90 | 72.41 | 70.90 | 72.33 | 71.90 | 1.99% | 853,397 |
| Jul 21, 2025 | 72.57 | 72.73 | 70.89 | 70.92 | 70.50 | -2.07% | 615,256 |
| Jul 18, 2025 | 72.89 | 72.99 | 71.86 | 72.42 | 71.99 | 0.03% | 400,561 |
| Jul 17, 2025 | 71.11 | 72.62 | 71.02 | 72.40 | 71.97 | 1.36% | 579,231 |
| Jul 16, 2025 | 71.48 | 71.82 | 70.22 | 71.43 | 71.01 | 0.34% | 676,133 |
| Jul 15, 2025 | 73.45 | 73.52 | 71.16 | 71.19 | 70.77 | -3.02% | 831,878 |
| Jul 14, 2025 | 72.53 | 73.46 | 72.34 | 73.41 | 72.98 | 1.41% | 462,112 |
| Jul 11, 2025 | 72.64 | 72.90 | 71.78 | 72.39 | 71.96 | -1.12% | 565,070 |
| Jul 10, 2025 | 73.18 | 73.63 | 72.57 | 73.21 | 72.78 | 0.40% | 597,731 |
| Jul 9, 2025 | 73.15 | 73.88 | 72.44 | 72.92 | 72.49 | 0.25% | 954,459 |
| Jul 8, 2025 | 72.61 | 73.81 | 72.33 | 72.74 | 72.31 | 0.46% | 881,973 |
| Jul 7, 2025 | 72.63 | 74.00 | 71.87 | 72.41 | 71.98 | -0.67% | 1,240,228 |
| Jul 3, 2025 | 72.84 | 73.41 | 72.55 | 72.90 | 72.47 | 0.29% | 541,159 |
| Jul 2, 2025 | 72.53 | 72.76 | 71.86 | 72.69 | 72.26 | 0.25% | 726,525 |
| Jul 1, 2025 | 70.66 | 72.78 | 70.66 | 72.51 | 72.08 | 2.13% | 975,559 |
| Jun 30, 2025 | 70.89 | 71.20 | 70.55 | 71.00 | 70.58 | 0.45% | 705,461 |
| Jun 27, 2025 | 70.43 | 71.22 | 69.90 | 70.68 | 70.26 | 0.61% | 1,145,270 |
| Jun 26, 2025 | 68.95 | 70.45 | 68.81 | 70.25 | 69.84 | 2.60% | 648,988 |