Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
74.60
-0.51 (-0.68%)
Oct 8, 2025, 2:14 PM EDT - Market open
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 75.83 | 75.83 | 74.65 | 74.80 | - | -0.41% | 295,776 |
| Oct 7, 2025 | 75.66 | 75.73 | 74.93 | 75.11 | 75.11 | -0.42% | 363,350 |
| Oct 6, 2025 | 75.26 | 75.82 | 74.48 | 75.43 | 75.43 | 0.45% | 608,654 |
| Oct 3, 2025 | 74.86 | 75.51 | 74.81 | 75.09 | 75.09 | 0.47% | 429,106 |
| Oct 2, 2025 | 74.34 | 74.89 | 73.61 | 74.74 | 74.74 | 0.67% | 632,822 |
| Oct 1, 2025 | 74.21 | 74.86 | 73.96 | 74.24 | 74.24 | -0.75% | 438,848 |
| Sep 30, 2025 | 75.21 | 75.76 | 73.68 | 74.80 | 74.80 | -0.60% | 923,272 |
| Sep 29, 2025 | 76.28 | 76.28 | 74.55 | 75.25 | 75.25 | -0.70% | 480,893 |
| Sep 26, 2025 | 75.50 | 76.65 | 75.17 | 75.78 | 75.78 | 0.89% | 524,874 |
| Sep 25, 2025 | 75.19 | 76.06 | 75.09 | 75.11 | 75.11 | -0.69% | 636,430 |
| Sep 24, 2025 | 76.17 | 76.75 | 75.60 | 75.63 | 75.63 | -0.70% | 628,920 |
| Sep 23, 2025 | 76.67 | 77.68 | 75.89 | 76.16 | 76.16 | -0.39% | 544,674 |
| Sep 22, 2025 | 75.82 | 76.66 | 75.37 | 76.46 | 76.46 | -0.20% | 710,170 |
| Sep 19, 2025 | 77.41 | 77.41 | 76.07 | 76.61 | 76.61 | -0.53% | 1,063,795 |
| Sep 18, 2025 | 76.16 | 77.60 | 76.16 | 77.02 | 77.02 | 1.30% | 813,713 |
| Sep 17, 2025 | 75.67 | 77.10 | 75.65 | 76.03 | 76.03 | 0.78% | 780,949 |
| Sep 16, 2025 | 77.04 | 77.45 | 75.41 | 75.44 | 75.44 | -2.14% | 1,138,461 |
| Sep 15, 2025 | 77.24 | 77.49 | 76.89 | 77.09 | 77.09 | -0.13% | 845,250 |
| Sep 12, 2025 | 76.50 | 77.49 | 76.29 | 77.19 | 77.19 | 0.73% | 708,621 |
| Sep 11, 2025 | 75.75 | 76.71 | 75.28 | 76.63 | 76.63 | 1.23% | 561,493 |
| Sep 10, 2025 | 75.08 | 75.87 | 75.00 | 75.70 | 75.70 | 0.24% | 669,598 |
| Sep 9, 2025 | 75.76 | 76.66 | 75.49 | 75.52 | 75.52 | -0.30% | 943,768 |
| Sep 8, 2025 | 76.30 | 76.30 | 74.53 | 75.75 | 75.75 | -0.98% | 741,986 |
| 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 |