Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
76.76
-0.69 (-0.89%)
Feb 3, 2026, 12:50 PM EST - Market open
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 77.50 | 78.25 | 76.65 | 77.53 | - | 0.10% | 118,888 |
| Feb 2, 2026 | 76.26 | 77.49 | 75.72 | 77.45 | 77.45 | 1.03% | 684,788 |
| Jan 30, 2026 | 76.09 | 77.17 | 75.60 | 76.66 | 76.66 | 0.10% | 754,545 |
| Jan 29, 2026 | 76.35 | 77.14 | 75.63 | 76.58 | 76.58 | 1.03% | 866,356 |
| Jan 28, 2026 | 76.19 | 76.68 | 75.62 | 75.80 | 75.80 | -0.41% | 616,475 |
| Jan 27, 2026 | 75.89 | 76.28 | 75.21 | 76.11 | 76.11 | -0.08% | 608,950 |
| Jan 26, 2026 | 76.51 | 77.41 | 75.16 | 76.17 | 76.17 | 0.08% | 719,476 |
| Jan 23, 2026 | 76.28 | 76.45 | 75.20 | 76.11 | 76.11 | -0.76% | 814,309 |
| Jan 22, 2026 | 76.02 | 77.00 | 75.71 | 76.69 | 76.69 | 2.79% | 927,031 |
| Jan 21, 2026 | 73.53 | 75.49 | 73.09 | 74.61 | 74.61 | 1.81% | 1,179,114 |
| Jan 20, 2026 | 73.75 | 74.91 | 72.72 | 73.28 | 73.28 | -1.69% | 1,004,255 |
| Jan 16, 2026 | 77.99 | 78.12 | 74.18 | 74.54 | 74.54 | -4.83% | 1,228,900 |
| Jan 15, 2026 | 77.43 | 78.50 | 77.40 | 78.32 | 78.32 | 1.27% | 821,868 |
| Jan 14, 2026 | 76.96 | 77.98 | 76.63 | 77.34 | 77.34 | 0.44% | 753,762 |
| Jan 13, 2026 | 78.33 | 78.35 | 76.64 | 77.00 | 77.00 | -1.46% | 955,076 |
| Jan 12, 2026 | 78.16 | 79.31 | 77.72 | 78.14 | 78.14 | -0.77% | 825,056 |
| Jan 9, 2026 | 78.81 | 79.36 | 78.23 | 78.75 | 78.75 | -0.33% | 575,904 |
| Jan 8, 2026 | 78.30 | 79.99 | 77.90 | 79.01 | 79.01 | 2.16% | 967,498 |
| Jan 7, 2026 | 77.70 | 77.96 | 76.23 | 77.34 | 77.34 | -0.71% | 674,206 |
| Jan 6, 2026 | 76.89 | 78.35 | 76.59 | 77.89 | 77.89 | 0.78% | 661,399 |
| Jan 5, 2026 | 75.29 | 78.00 | 75.29 | 77.29 | 77.29 | 2.24% | 675,314 |
| Jan 2, 2026 | 74.47 | 76.47 | 74.02 | 75.60 | 75.60 | 1.49% | 658,868 |
| Dec 31, 2025 | 75.28 | 75.28 | 74.32 | 74.49 | 74.49 | -0.68% | 592,214 |
| Dec 30, 2025 | 74.74 | 75.28 | 74.48 | 75.00 | 75.00 | 0.20% | 582,792 |
| Dec 29, 2025 | 75.04 | 75.27 | 74.50 | 74.85 | 74.85 | -0.36% | 520,550 |
| Dec 26, 2025 | 75.76 | 75.85 | 74.83 | 75.12 | 75.12 | -0.56% | 413,949 |
| Dec 24, 2025 | 75.68 | 76.34 | 75.15 | 75.54 | 75.54 | -0.16% | 312,842 |
| Dec 23, 2025 | 75.98 | 76.18 | 75.44 | 75.66 | 75.66 | -0.24% | 506,691 |
| Dec 22, 2025 | 75.00 | 76.47 | 75.00 | 75.84 | 75.84 | 0.73% | 479,723 |
| Dec 19, 2025 | 74.40 | 75.61 | 74.26 | 75.29 | 75.29 | 1.10% | 1,404,429 |
| Dec 18, 2025 | 75.52 | 75.72 | 74.41 | 74.47 | 74.47 | -0.94% | 745,920 |
| Dec 17, 2025 | 75.26 | 76.29 | 74.92 | 75.18 | 75.18 | -0.04% | 847,340 |
| Dec 16, 2025 | 75.25 | 75.51 | 74.05 | 75.21 | 75.21 | 0.24% | 946,102 |
| Dec 15, 2025 | 74.87 | 75.43 | 73.97 | 75.03 | 75.03 | 1.78% | 968,404 |
| Dec 12, 2025 | 75.00 | 75.20 | 73.40 | 73.72 | 73.72 | -0.79% | 728,488 |
| Dec 11, 2025 | 72.62 | 74.44 | 72.62 | 74.31 | 74.31 | 2.71% | 721,244 |
| Dec 10, 2025 | 71.18 | 73.04 | 71.12 | 72.35 | 72.35 | 1.53% | 942,588 |
| Dec 9, 2025 | 70.17 | 72.02 | 69.78 | 71.26 | 71.26 | 2.25% | 1,342,566 |
| Dec 8, 2025 | 70.66 | 70.70 | 69.47 | 69.69 | 69.69 | -1.60% | 949,392 |
| Dec 5, 2025 | 70.54 | 71.78 | 70.54 | 70.82 | 70.82 | -0.46% | 771,841 |
| Dec 4, 2025 | 70.85 | 71.44 | 70.66 | 71.15 | 71.15 | 0.54% | 635,995 |
| Dec 3, 2025 | 69.71 | 71.08 | 69.23 | 70.77 | 70.77 | 1.40% | 750,546 |
| Dec 2, 2025 | 70.92 | 70.96 | 69.76 | 69.79 | 69.79 | -1.25% | 681,711 |
| Dec 1, 2025 | 70.11 | 71.61 | 69.95 | 70.67 | 70.67 | 0.53% | 894,284 |
| Nov 28, 2025 | 70.76 | 71.05 | 70.25 | 70.30 | 70.30 | -0.51% | 466,235 |
| Nov 26, 2025 | 70.49 | 71.17 | 70.33 | 70.66 | 70.66 | -0.20% | 674,158 |
| Nov 25, 2025 | 70.41 | 71.74 | 70.33 | 70.80 | 70.33 | 1.16% | 987,751 |
| Nov 24, 2025 | 69.20 | 70.26 | 68.54 | 69.99 | 69.53 | 1.38% | 947,953 |
| Nov 21, 2025 | 68.61 | 70.06 | 68.35 | 69.04 | 68.58 | 1.40% | 917,001 |
| Nov 20, 2025 | 70.05 | 70.95 | 67.98 | 68.09 | 67.64 | -1.72% | 680,978 |