Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	74.56	74.58	72.82	73.56	73.56	-1.39%	785,052
Feb 19, 2025	75.30	75.48	73.95	74.60	74.60	-1.41%	673,379
Feb 18, 2025	74.96	76.02	74.29	75.67	75.67	0.95%	816,415
Feb 14, 2025	74.80	75.81	74.58	74.96	74.96	1.00%	1,060,479
Feb 13, 2025	73.43	74.43	72.56	74.22	74.22	1.10%	686,067
Feb 12, 2025	73.38	73.86	72.77	73.41	73.41	-0.78%	973,842
Feb 11, 2025	71.74	74.32	71.57	73.99	73.99	2.64%	1,003,386
Feb 10, 2025	72.44	72.61	70.97	72.09	72.09	-0.35%	799,897
Feb 7, 2025	71.22	72.81	70.79	72.34	72.34	2.12%	1,335,156
Feb 6, 2025	71.34	71.92	70.39	70.84	70.84	-1.91%	1,134,892
Feb 5, 2025	70.00	72.79	65.18	72.22	72.22	5.54%	3,606,869
Feb 4, 2025	69.29	69.70	68.09	68.43	68.43	-0.71%	1,444,181
Feb 3, 2025	69.12	69.93	68.60	68.92	68.92	-2.92%	667,975
Jan 31, 2025	70.62	71.52	70.31	70.99	70.99	0.28%	846,872
Jan 30, 2025	72.37	72.37	69.67	70.79	70.79	-1.43%	1,427,999
Jan 29, 2025	71.81	72.67	71.52	71.82	71.82	0.04%	631,854
Jan 28, 2025	70.95	73.43	70.77	71.79	71.79	0.76%	934,920
Jan 27, 2025	70.36	71.33	70.04	71.25	71.25	1.80%	913,527
Jan 24, 2025	70.09	70.45	69.72	69.99	69.99	0.01%	929,012
Jan 23, 2025	69.92	70.26	69.71	69.98	69.98	0.56%	887,644
Jan 22, 2025	69.68	70.21	69.20	69.59	69.59	-0.59%	710,145
Jan 21, 2025	70.07	70.60	69.67	70.00	70.00	0.47%	750,060
Jan 17, 2025	69.93	70.43	69.54	69.67	69.67	-0.20%	602,196
Jan 16, 2025	69.11	69.85	68.98	69.81	69.81	0.84%	366,566
Jan 15, 2025	69.68	70.03	68.89	69.23	69.23	1.39%	575,168
Jan 14, 2025	67.21	68.51	67.03	68.28	68.28	1.19%	529,249
Jan 13, 2025	66.08	67.70	66.02	67.48	67.48	1.63%	608,514
Jan 10, 2025	66.43	67.06	65.75	66.40	66.40	-2.87%	731,353
Jan 8, 2025	67.96	68.45	67.52	68.36	68.36	-0.26%	557,256
Jan 7, 2025	68.80	69.64	68.23	68.54	68.54	-0.06%	492,333
Jan 6, 2025	69.35	70.63	68.54	68.58	68.58	-0.95%	694,471
Jan 3, 2025	69.19	69.64	68.48	69.24	69.24	0.89%	536,047
Jan 2, 2025	69.08	69.47	68.43	68.63	68.63	-0.29%	684,304
Dec 31, 2024	68.82	69.20	68.56	68.83	68.83	0.60%	526,268
Dec 30, 2024	67.94	68.74	67.50	68.42	68.42	-0.25%	443,371
Dec 27, 2024	68.36	69.19	68.19	68.59	68.59	-0.26%	436,637
Dec 26, 2024	67.78	69.03	67.78	68.77	68.77	0.82%	453,732
Dec 24, 2024	67.98	68.35	67.65	68.21	68.21	0.71%	299,209
Dec 23, 2024	66.82	67.85	66.60	67.73	67.73	0.77%	669,108
Dec 20, 2024	66.37	67.97	66.37	67.21	67.21	0.70%	2,271,252
Dec 19, 2024	66.46	67.33	65.95	66.74	66.74	1.23%	948,107
Dec 18, 2024	68.26	68.69	65.87	65.93	65.93	-3.14%	860,641
Dec 17, 2024	68.35	69.00	67.62	68.07	68.07	-1.49%	1,187,683
Dec 16, 2024	69.89	70.40	68.93	69.10	69.10	-1.05%	982,962
Dec 13, 2024	69.75	70.41	69.59	69.83	69.83	-0.48%	1,003,265
Dec 12, 2024	72.11	72.11	70.09	70.17	70.17	-1.60%	1,179,423
Dec 11, 2024	72.07	72.36	70.19	71.31	71.31	-1.25%	1,789,215
Dec 10, 2024	76.25	76.69	72.21	72.21	72.21	-9.41%	2,794,296
Dec 9, 2024	81.35	81.66	79.45	79.71	79.71	-1.73%	823,132
Dec 6, 2024	81.98	82.16	80.59	81.11	81.11	-1.11%	518,245
Dec 5, 2024	82.18	82.32	81.47	82.02	82.02	0.17%	451,764
Dec 4, 2024	82.41	82.50	81.56	81.88	81.88	-0.84%	449,684
Dec 3, 2024	83.20	83.35	82.26	82.57	82.57	-0.46%	661,807
Dec 2, 2024	83.38	83.59	82.58	82.95	82.95	-0.06%	858,817
Nov 29, 2024	83.09	83.45	82.65	83.00	83.00	0.08%	441,346
Nov 27, 2024	82.80	83.23	82.43	82.93	82.93	0.62%	480,522
Nov 26, 2024	82.05	82.45	81.41	82.42	82.42	-0.59%	503,182
Nov 25, 2024	82.05	83.33	81.84	82.91	82.46	1.51%	794,138
Nov 22, 2024	80.52	81.81	80.29	81.68	81.24	1.24%	669,583
Nov 21, 2024	80.50	80.87	79.55	80.68	80.24	0.94%	561,266
Nov 20, 2024	80.21	80.21	79.28	79.93	79.50	-	458,980
Nov 19, 2024	80.33	80.34	79.69	79.93	79.50	-1.71%	763,569
Nov 18, 2024	81.28	81.48	80.71	81.32	80.88	-0.14%	576,628
Nov 15, 2024	81.75	82.38	80.73	81.43	80.99	0.10%	719,942
Nov 14, 2024	82.57	83.10	81.06	81.35	80.91	-0.93%	707,110
Nov 13, 2024	83.41	83.59	81.93	82.11	81.66	-1.45%	1,137,836
Nov 12, 2024	83.05	84.30	82.96	83.32	82.87	0.10%	572,722
Nov 11, 2024	82.40	83.95	82.24	83.24	82.79	2.41%	814,283
Nov 8, 2024	81.56	82.01	80.51	81.28	80.84	0.04%	783,651
Nov 7, 2024	82.68	83.04	81.15	81.25	80.81	-2.03%	759,644
Nov 6, 2024	78.76	83.11	78.52	82.93	82.48	10.63%	1,889,343
Nov 5, 2024	79.00	79.00	74.51	74.96	74.55	-5.11%	2,032,272
Nov 4, 2024	79.78	79.84	78.92	79.00	78.57	-1.21%	1,323,904
Nov 1, 2024	80.74	81.09	79.97	79.97	79.54	-0.41%	696,433
Oct 31, 2024	80.94	81.16	80.27	80.30	79.86	-0.74%	706,468
Oct 30, 2024	80.34	82.07	80.34	80.90	80.46	0.62%	596,379
Oct 29, 2024	80.45	80.94	80.26	80.40	79.96	-0.32%	718,915
Oct 28, 2024	79.99	81.00	79.99	80.66	80.22	1.14%	686,005
Oct 25, 2024	81.31	81.31	79.58	79.75	79.32	-1.79%	822,539
Oct 24, 2024	81.83	82.31	81.00	81.20	80.76	-0.47%	1,052,877
Oct 23, 2024	82.06	82.71	81.51	81.58	81.14	-0.94%	617,244
Oct 22, 2024	81.70	82.74	81.36	82.35	81.90	0.35%	694,008
Oct 21, 2024	83.40	83.58	82.00	82.06	81.61	-1.77%	823,304
Oct 18, 2024	83.80	83.87	83.28	83.54	83.09	-0.43%	602,293
Oct 17, 2024	83.38	83.93	82.87	83.90	83.44	1.50%	467,430
Oct 16, 2024	82.01	83.19	82.01	82.66	82.21	1.08%	569,761
Oct 15, 2024	81.30	82.26	81.01	81.78	81.34	0.93%	560,451
Oct 14, 2024	80.00	81.16	79.94	81.03	80.59	1.49%	587,014
Oct 11, 2024	79.20	80.36	79.20	79.84	79.41	0.90%	655,988
Oct 10, 2024	79.67	79.88	79.09	79.13	78.70	-0.13%	557,478
Oct 9, 2024	78.65	79.97	78.62	79.23	78.80	0.99%	632,102
Oct 8, 2024	77.80	78.75	77.77	78.45	78.02	-0.97%	725,793
Oct 7, 2024	79.98	80.03	78.66	79.22	78.79	-0.94%	475,539
Oct 4, 2024	79.28	80.16	78.35	79.97	79.54	2.08%	600,726
Oct 3, 2024	78.69	78.76	77.82	78.34	77.92	-1.38%	694,498
Oct 2, 2024	79.35	79.82	78.78	79.44	79.01	1.18%	769,871
Oct 1, 2024	79.06	79.18	77.73	78.51	78.08	-0.90%	805,984
Sep 30, 2024	78.26	79.51	77.97	79.22	78.79	0.93%	786,544
Sep 27, 2024	78.91	79.33	78.33	78.49	78.06	-0.20%	561,941
Sep 26, 2024	78.74	79.69	78.56	78.65	78.22	0.05%	603,075