Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	71.98	72.15	71.27	71.86	71.86	0.08%	743,056
Jul 24, 2025	72.55	72.69	71.74	71.80	71.80	-0.80%	492,174
Jul 23, 2025	72.86	73.01	72.17	72.38	72.38	0.07%	352,582
Jul 22, 2025	70.90	72.41	70.90	72.33	72.33	1.99%	853,397
Jul 21, 2025	72.57	72.73	70.89	70.92	70.92	-2.07%	615,256
Jul 18, 2025	72.89	72.99	71.86	72.42	72.42	0.03%	400,561
Jul 17, 2025	71.11	72.62	71.02	72.40	72.40	1.36%	579,231
Jul 16, 2025	71.48	71.82	70.22	71.43	71.43	0.34%	676,133
Jul 15, 2025	73.45	73.52	71.16	71.19	71.19	-3.02%	831,878
Jul 14, 2025	72.53	73.46	72.34	73.41	73.41	1.41%	462,112
Jul 11, 2025	72.64	72.90	71.78	72.39	72.39	-1.12%	565,070
Jul 10, 2025	73.18	73.63	72.57	73.21	73.21	0.40%	597,731
Jul 9, 2025	73.15	73.88	72.44	72.92	72.92	0.25%	954,459
Jul 8, 2025	72.61	73.81	72.33	72.74	72.74	0.46%	881,973
Jul 7, 2025	72.63	74.00	71.87	72.41	72.41	-0.67%	1,240,228
Jul 3, 2025	72.84	73.41	72.55	72.90	72.90	0.29%	541,159
Jul 2, 2025	72.53	72.76	71.86	72.69	72.69	0.25%	726,525
Jul 1, 2025	70.66	72.78	70.66	72.51	72.51	2.13%	975,559
Jun 30, 2025	70.89	71.20	70.55	71.00	71.00	0.45%	705,461
Jun 27, 2025	70.43	71.22	69.90	70.68	70.68	0.61%	1,145,270
Jun 26, 2025	68.95	70.45	68.81	70.25	70.25	2.60%	648,988
Jun 25, 2025	69.06	69.06	67.91	68.47	68.47	-0.78%	632,037
Jun 24, 2025	70.00	70.00	68.88	69.01	69.01	1.43%	687,137
Jun 23, 2025	66.94	68.14	66.36	68.04	68.04	1.89%	912,109
Jun 20, 2025	67.06	67.58	66.66	66.78	66.78	0.36%	1,062,511
Jun 18, 2025	66.44	67.55	66.44	66.54	66.54	-0.02%	624,674
Jun 17, 2025	67.47	67.72	66.09	66.55	66.55	-2.13%	773,906
Jun 16, 2025	67.01	68.45	66.92	68.00	68.00	2.41%	1,001,004
Jun 13, 2025	67.10	67.52	66.03	66.40	66.40	-2.51%	900,981
Jun 12, 2025	66.51	68.11	65.95	68.11	68.11	1.61%	1,148,983
Jun 11, 2025	68.19	68.81	67.02	67.03	67.03	-1.44%	1,351,272
Jun 10, 2025	68.00	68.63	67.59	68.01	68.01	0.01%	1,189,754
Jun 9, 2025	66.89	68.46	66.53	68.00	68.00	1.93%	1,367,274
Jun 6, 2025	66.88	67.29	66.23	66.71	66.71	1.49%	934,320
Jun 5, 2025	65.63	66.23	65.06	65.73	65.73	0.17%	507,534
Jun 4, 2025	67.24	67.34	65.60	65.62	65.62	-1.99%	962,057
Jun 3, 2025	65.85	67.26	65.38	66.95	66.95	1.24%	978,170
Jun 2, 2025	66.14	66.69	65.66	66.13	66.13	-0.59%	698,406
May 30, 2025	66.13	66.61	65.63	66.52	66.52	0.05%	677,592
May 29, 2025	66.44	66.58	65.75	66.49	66.49	0.85%	369,098
May 28, 2025	67.24	67.51	65.89	65.93	65.93	-1.92%	525,091
May 27, 2025	66.18	67.31	65.80	67.22	67.22	2.25%	676,461
May 23, 2025	65.19	66.18	65.03	65.74	65.30	-1.47%	688,286
May 22, 2025	66.79	67.48	66.57	66.72	66.28	-0.37%	929,718
May 21, 2025	68.83	69.07	66.92	66.97	66.53	-3.11%	1,090,749
May 20, 2025	68.95	69.61	68.58	69.12	68.66	-0.30%	848,072
May 19, 2025	68.80	69.65	68.65	69.33	68.87	-0.30%	756,555
May 16, 2025	68.91	69.70	68.56	69.54	69.08	0.75%	724,638
May 15, 2025	68.53	69.17	68.10	69.02	68.56	0.23%	805,602
May 14, 2025	69.40	69.60	68.64	68.86	68.40	-1.21%	793,214