Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
67.71
-2.04 (-2.92%)
Mar 6, 2026, 4:00 PM EST - Market closed
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.72 | 68.37 | 66.19 | 67.71 | 67.71 | -2.92% | 1,555,424 |
| Mar 5, 2026 | 69.57 | 70.74 | 68.93 | 69.75 | 69.75 | -0.99% | 1,095,213 |
| Mar 4, 2026 | 67.61 | 70.72 | 67.61 | 70.45 | 70.45 | 4.20% | 1,386,634 |
| Mar 3, 2026 | 66.23 | 68.05 | 64.50 | 67.61 | 67.61 | -0.66% | 969,165 |
| Mar 2, 2026 | 65.54 | 68.76 | 64.77 | 68.06 | 68.06 | 1.76% | 1,486,178 |
| Feb 27, 2026 | 70.47 | 71.05 | 66.15 | 66.88 | 66.88 | -6.64% | 1,940,158 |
| Feb 26, 2026 | 70.51 | 72.23 | 70.35 | 71.64 | 71.64 | 2.58% | 1,076,880 |
| Feb 25, 2026 | 69.51 | 70.12 | 68.48 | 69.84 | 69.84 | 0.16% | 982,177 |
| Feb 24, 2026 | 68.87 | 70.75 | 68.80 | 69.73 | 69.26 | 0.74% | 908,312 |
| Feb 23, 2026 | 74.21 | 74.21 | 68.92 | 69.22 | 68.75 | -7.36% | 1,407,335 |
| Feb 20, 2026 | 74.22 | 74.75 | 72.96 | 74.72 | 74.22 | 0.40% | 604,336 |
| Feb 19, 2026 | 74.97 | 75.30 | 73.74 | 74.42 | 73.92 | -1.43% | 731,530 |
| Feb 18, 2026 | 74.11 | 75.83 | 74.03 | 75.50 | 74.99 | 1.49% | 575,468 |
| Feb 17, 2026 | 75.12 | 75.64 | 73.94 | 74.39 | 73.89 | -0.16% | 525,914 |
| Feb 13, 2026 | 73.78 | 75.11 | 72.65 | 74.51 | 74.01 | 0.55% | 875,798 |
| Feb 12, 2026 | 75.68 | 76.39 | 73.43 | 74.10 | 73.60 | -1.58% | 757,394 |
| Feb 11, 2026 | 77.40 | 77.71 | 74.98 | 75.29 | 74.78 | -2.52% | 1,569,462 |
| Feb 10, 2026 | 76.31 | 77.25 | 75.68 | 77.24 | 76.72 | 1.11% | 1,087,467 |
| Feb 9, 2026 | 75.80 | 77.04 | 75.55 | 76.39 | 75.88 | 0.65% | 919,977 |
| Feb 6, 2026 | 72.96 | 75.97 | 72.07 | 75.90 | 75.39 | 5.08% | 1,594,171 |
| Feb 5, 2026 | 72.31 | 73.95 | 71.92 | 72.23 | 71.74 | -0.71% | 1,850,943 |
| Feb 4, 2026 | 68.76 | 73.48 | 67.97 | 72.75 | 72.26 | -3.67% | 3,376,343 |
| Feb 3, 2026 | 77.50 | 78.25 | 75.37 | 75.52 | 75.01 | -2.49% | 1,310,254 |
| Feb 2, 2026 | 76.26 | 77.49 | 75.72 | 77.45 | 76.93 | 1.03% | 693,292 |
| Jan 30, 2026 | 76.09 | 77.17 | 75.60 | 76.66 | 76.14 | 0.10% | 754,566 |
| Jan 29, 2026 | 76.35 | 77.14 | 75.63 | 76.58 | 76.06 | 1.03% | 866,357 |
| Jan 28, 2026 | 76.19 | 76.68 | 75.62 | 75.80 | 75.29 | -0.41% | 616,475 |
| Jan 27, 2026 | 75.89 | 76.28 | 75.21 | 76.11 | 75.60 | -0.08% | 608,950 |
| Jan 26, 2026 | 76.51 | 77.41 | 75.16 | 76.17 | 75.66 | 0.08% | 732,013 |
| Jan 23, 2026 | 76.28 | 76.45 | 75.20 | 76.11 | 75.60 | -0.76% | 814,309 |
| Jan 22, 2026 | 76.02 | 77.00 | 75.71 | 76.69 | 76.17 | 2.79% | 927,033 |
| Jan 21, 2026 | 73.53 | 75.49 | 73.09 | 74.61 | 74.11 | 1.81% | 1,179,201 |
| Jan 20, 2026 | 73.75 | 74.91 | 72.72 | 73.28 | 72.79 | -1.69% | 1,027,697 |
| Jan 16, 2026 | 77.99 | 78.12 | 74.18 | 74.54 | 74.04 | -4.83% | 1,232,660 |
| Jan 15, 2026 | 77.43 | 78.50 | 77.40 | 78.32 | 77.79 | 1.27% | 908,242 |
| Jan 14, 2026 | 76.96 | 77.98 | 76.63 | 77.34 | 76.82 | 0.44% | 753,817 |
| Jan 13, 2026 | 78.33 | 78.35 | 76.64 | 77.00 | 76.48 | -1.46% | 955,076 |
| Jan 12, 2026 | 78.16 | 79.31 | 77.72 | 78.14 | 77.61 | -0.77% | 825,057 |
| Jan 9, 2026 | 78.81 | 79.36 | 78.23 | 78.75 | 78.22 | -0.33% | 575,904 |
| Jan 8, 2026 | 78.30 | 79.99 | 77.90 | 79.01 | 78.48 | 2.16% | 967,498 |
| Jan 7, 2026 | 77.70 | 77.96 | 76.23 | 77.34 | 76.82 | -0.71% | 674,206 |
| Jan 6, 2026 | 76.89 | 78.35 | 76.59 | 77.89 | 77.36 | 0.78% | 661,399 |
| Jan 5, 2026 | 75.29 | 78.00 | 75.29 | 77.29 | 76.77 | 2.24% | 675,314 |
| Jan 2, 2026 | 74.47 | 76.47 | 74.02 | 75.60 | 75.09 | 1.49% | 658,868 |
| Dec 31, 2025 | 75.28 | 75.28 | 74.32 | 74.49 | 73.99 | -0.68% | 592,214 |
| Dec 30, 2025 | 74.74 | 75.28 | 74.48 | 75.00 | 74.49 | 0.20% | 592,692 |
| Dec 29, 2025 | 75.04 | 75.27 | 74.50 | 74.85 | 74.35 | -0.36% | 532,052 |
| Dec 26, 2025 | 75.76 | 75.85 | 74.83 | 75.12 | 74.61 | -0.56% | 419,349 |
| Dec 24, 2025 | 75.68 | 76.34 | 75.15 | 75.54 | 75.03 | -0.16% | 312,842 |
| Dec 23, 2025 | 75.98 | 76.18 | 75.44 | 75.66 | 75.15 | -0.24% | 507,024 |