Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	101.09	102.55	101.05	101.98	-	0.43%	259,352
Aug 26, 2026	100.13	101.84	99.19	101.54	101.54	1.45%	729,532
Aug 25, 2026	99.34	100.94	98.27	100.56	100.09	1.43%	1,078,141
Aug 24, 2026	98.01	99.33	98.01	99.14	98.68	1.41%	545,687
Aug 21, 2026	98.22	98.89	97.27	97.76	97.30	0.28%	853,887
Aug 20, 2026	98.01	98.58	97.08	97.49	97.03	-0.62%	708,715
Aug 19, 2026	100.23	101.09	97.88	98.10	97.64	-2.06%	921,703
Aug 18, 2026	100.20	101.25	99.53	100.16	99.69	0.02%	724,038
Aug 17, 2026	101.22	102.32	100.00	100.14	99.67	-1.36%	882,722
Aug 14, 2026	100.94	101.67	100.70	101.52	101.05	0.44%	702,133
Aug 13, 2026	99.98	101.30	99.78	101.08	100.61	1.60%	855,183
Aug 12, 2026	98.69	99.93	98.50	99.49	99.03	1.29%	986,349
Aug 11, 2026	99.98	100.00	98.14	98.22	97.76	-2.01%	801,604
Aug 10, 2026	100.70	103.05	100.21	100.23	99.76	-1.15%	1,053,749
Aug 7, 2026	101.08	102.76	99.83	101.40	100.93	-0.10%	1,134,584
Aug 6, 2026	100.70	102.62	99.96	101.50	101.03	1.39%	1,325,061
Aug 5, 2026	95.65	101.38	94.86	100.11	99.64	-0.57%	2,170,380
Aug 4, 2026	100.37	101.28	99.79	100.68	100.21	0.61%	1,054,515
Aug 3, 2026	99.14	100.65	99.14	100.07	99.60	0.64%	973,394
Jul 31, 2026	100.67	100.96	98.74	99.43	98.97	-0.84%	552,888
Jul 30, 2026	99.60	100.47	98.88	100.27	99.80	1.47%	819,868
Jul 29, 2026	99.37	100.41	98.41	98.82	98.36	-1.19%	841,954
Jul 28, 2026	99.26	100.05	98.58	100.01	99.54	1.01%	1,175,172
Jul 27, 2026	99.34	100.32	98.26	99.01	98.55	0.43%	924,335
Jul 24, 2026	97.28	98.72	96.57	98.59	98.13	1.86%	1,000,660
Jul 23, 2026	97.73	97.73	96.08	96.79	96.34	-1.76%	966,103
Jul 22, 2026	98.30	99.04	97.95	98.52	98.06	0.27%	788,446
Jul 21, 2026	99.07	99.70	97.39	98.25	97.79	-0.37%	749,132
Jul 20, 2026	99.88	99.88	98.48	98.61	98.15	-1.12%	569,790
Jul 17, 2026	99.63	101.41	99.10	99.73	99.26	-0.85%	935,881
Jul 16, 2026	98.51	103.85	96.01	100.59	100.12	2.13%	1,772,311
Jul 15, 2026	98.13	99.43	97.94	98.49	98.03	0.19%	593,255
Jul 14, 2026	98.50	99.50	97.80	98.30	97.84	-0.67%	825,239
Jul 13, 2026	98.57	99.40	97.96	98.96	98.50	1.44%	841,960
Jul 10, 2026	98.18	98.87	96.38	97.56	97.10	1.07%	1,355,617
Jul 9, 2026	96.30	98.72	95.87	96.53	96.08	0.35%	1,415,283
Jul 8, 2026	96.51	96.99	94.58	96.19	95.74	-0.22%	1,133,942
Jul 7, 2026	96.77	97.90	96.18	96.40	95.95	0.12%	1,046,466
Jul 6, 2026	94.36	96.34	94.00	96.28	95.83	2.02%	871,722
Jul 2, 2026	95.49	96.00	93.37	94.37	93.93	1.79%	1,186,481
Jul 1, 2026	90.57	93.45	90.57	92.71	92.28	2.41%	741,831
Jun 30, 2026	90.73	91.36	90.23	90.53	90.11	-0.36%	966,141
Jun 29, 2026	91.12	91.71	90.34	90.86	90.44	-0.31%	744,561
Jun 26, 2026	89.86	91.89	89.70	91.14	90.71	1.83%	1,469,187
Jun 25, 2026	90.94	92.09	88.51	89.50	89.08	-0.72%	1,164,929
Jun 24, 2026	91.95	92.49	89.70	90.15	89.73	-2.06%	1,594,154
Jun 23, 2026	91.70	93.05	90.66	92.05	91.62	-0.34%	1,272,105
Jun 22, 2026	90.24	92.36	89.81	92.36	91.93	2.39%	1,401,246
Jun 18, 2026	91.21	91.21	89.09	90.20	89.78	-0.36%	2,012,653
Jun 17, 2026	91.12	91.91	89.88	90.53	90.11	-0.60%	1,405,783