Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
77.31
-0.58 (-0.74%)
Jan 7, 2026, 12:07 PM EST - Market open
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 77.70 | 77.96 | 76.23 | 76.68 | - | -1.55% | 41,480 |
| 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 |
| Nov 19, 2025 | 69.35 | 70.37 | 68.29 | 69.28 | 68.82 | -0.53% | 896,357 |
| Nov 18, 2025 | 68.08 | 70.07 | 68.08 | 69.65 | 69.19 | 1.49% | 1,131,714 |
| Nov 17, 2025 | 70.41 | 70.67 | 68.50 | 68.63 | 68.18 | -2.98% | 770,881 |
| Nov 14, 2025 | 71.08 | 71.18 | 70.24 | 70.74 | 70.27 | -0.84% | 590,215 |
| Nov 13, 2025 | 72.23 | 73.56 | 70.95 | 71.34 | 70.87 | -1.64% | 711,259 |
| Nov 12, 2025 | 70.25 | 72.93 | 70.25 | 72.53 | 72.05 | 3.30% | 970,670 |
| Nov 11, 2025 | 71.25 | 71.61 | 70.15 | 70.21 | 69.74 | -1.18% | 820,797 |
| Nov 10, 2025 | 71.65 | 72.47 | 70.94 | 71.05 | 70.58 | -1.33% | 798,326 |
| Nov 7, 2025 | 72.02 | 72.68 | 71.41 | 72.01 | 71.53 | -0.65% | 836,867 |
| Nov 6, 2025 | 71.78 | 73.24 | 71.13 | 72.48 | 72.00 | 1.90% | 1,133,250 |
| Nov 5, 2025 | 71.12 | 74.19 | 69.75 | 71.13 | 70.66 | -3.42% | 2,256,875 |
| Nov 4, 2025 | 72.64 | 74.17 | 72.64 | 73.65 | 73.16 | 0.70% | 1,021,966 |
| Nov 3, 2025 | 73.72 | 74.19 | 72.96 | 73.14 | 72.66 | -1.77% | 583,578 |
| Oct 31, 2025 | 74.10 | 74.74 | 73.35 | 74.46 | 73.97 | 1.64% | 578,928 |
| Oct 30, 2025 | 72.79 | 74.20 | 72.79 | 73.26 | 72.77 | 0.14% | 502,881 |
| Oct 29, 2025 | 72.95 | 73.86 | 72.20 | 73.16 | 72.68 | -0.53% | 538,968 |
| Oct 28, 2025 | 73.69 | 73.75 | 72.79 | 73.55 | 73.06 | -0.19% | 455,194 |
| Oct 27, 2025 | 74.34 | 74.64 | 73.47 | 73.69 | 73.20 | 0.20% | 327,498 |