Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
70.74
-0.60 (-0.84%)
Nov 14, 2025, 4:00 PM EST - Market closed
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 71.08 | 71.18 | 70.24 | 70.74 | 70.74 | -0.84% | 588,885 |
| Nov 13, 2025 | 72.23 | 73.56 | 70.95 | 71.34 | 71.34 | -1.64% | 711,259 |
| Nov 12, 2025 | 70.25 | 72.93 | 70.25 | 72.53 | 72.53 | 3.30% | 970,670 |
| Nov 11, 2025 | 71.25 | 71.61 | 70.15 | 70.21 | 70.21 | -1.18% | 820,797 |
| Nov 10, 2025 | 71.65 | 72.47 | 70.94 | 71.05 | 71.05 | -1.33% | 798,326 |
| Nov 7, 2025 | 72.02 | 72.68 | 71.41 | 72.01 | 72.01 | -0.65% | 836,867 |
| Nov 6, 2025 | 71.78 | 73.24 | 71.13 | 72.48 | 72.48 | 1.90% | 1,133,250 |
| Nov 5, 2025 | 71.12 | 74.19 | 69.75 | 71.13 | 71.13 | -3.42% | 2,256,610 |
| Nov 4, 2025 | 72.64 | 74.17 | 72.64 | 73.65 | 73.65 | 0.70% | 1,021,966 |
| Nov 3, 2025 | 73.72 | 74.19 | 72.96 | 73.14 | 73.14 | -1.77% | 583,578 |
| Oct 31, 2025 | 74.10 | 74.74 | 73.35 | 74.46 | 74.46 | 1.64% | 578,928 |
| Oct 30, 2025 | 72.79 | 74.20 | 72.79 | 73.26 | 73.26 | 0.14% | 502,881 |
| Oct 29, 2025 | 72.95 | 73.86 | 72.20 | 73.16 | 73.16 | -0.53% | 538,968 |
| Oct 28, 2025 | 73.69 | 73.75 | 72.79 | 73.55 | 73.55 | -0.19% | 455,194 |
| Oct 27, 2025 | 74.34 | 74.64 | 73.47 | 73.69 | 73.69 | 0.20% | 327,498 |
| Oct 24, 2025 | 74.02 | 74.31 | 73.20 | 73.54 | 73.54 | 0.64% | 318,611 |
| Oct 23, 2025 | 73.54 | 74.22 | 72.77 | 73.07 | 73.07 | -0.90% | 895,262 |
| Oct 22, 2025 | 74.37 | 74.67 | 73.17 | 73.73 | 73.73 | -1.06% | 600,540 |
| Oct 21, 2025 | 73.87 | 75.03 | 73.61 | 74.52 | 74.52 | 0.92% | 344,003 |
| Oct 20, 2025 | 73.53 | 74.29 | 73.07 | 73.84 | 73.84 | 0.85% | 440,544 |
| Oct 17, 2025 | 72.05 | 73.60 | 71.37 | 73.22 | 73.22 | 2.08% | 592,248 |
| Oct 16, 2025 | 73.97 | 74.11 | 71.58 | 71.73 | 71.73 | -3.34% | 884,974 |
| Oct 15, 2025 | 76.17 | 76.75 | 73.51 | 74.21 | 74.21 | -2.06% | 693,932 |
| Oct 14, 2025 | 73.00 | 76.12 | 73.00 | 75.77 | 75.77 | 2.85% | 666,788 |
| Oct 13, 2025 | 73.65 | 74.02 | 73.04 | 73.67 | 73.67 | 1.47% | 477,471 |
| Oct 10, 2025 | 74.87 | 75.22 | 72.59 | 72.60 | 72.60 | -2.60% | 786,739 |
| Oct 9, 2025 | 75.02 | 75.45 | 73.89 | 74.54 | 74.54 | 0.27% | 597,211 |
| Oct 8, 2025 | 75.83 | 75.83 | 73.96 | 74.34 | 74.34 | -1.03% | 748,864 |
| 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 |