Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	81.37	81.70	79.77	80.00	80.00	-1.71%	1,204,463
May 18, 2026	81.75	82.82	81.06	81.39	81.39	-0.06%	978,834
May 15, 2026	81.90	81.90	80.81	81.44	81.44	-0.42%	1,818,442
May 14, 2026	82.03	82.38	81.08	81.78	81.78	0.32%	1,365,290
May 13, 2026	80.32	82.27	79.86	81.52	81.52	0.69%	943,362
May 12, 2026	80.17	81.30	78.52	80.96	80.96	1.04%	1,068,452
May 11, 2026	81.81	82.34	79.86	80.13	80.13	-1.79%	1,227,887
May 8, 2026	80.16	81.60	78.94	81.59	81.59	2.38%	887,700
May 7, 2026	80.32	81.29	79.03	79.69	79.69	-0.96%	2,102,990
May 6, 2026	82.28	84.00	78.40	80.46	80.46	-3.19%	2,076,481
May 5, 2026	82.44	83.80	82.18	83.11	83.11	1.33%	1,951,334
May 4, 2026	81.56	83.39	81.13	82.02	82.02	-0.70%	1,276,283
May 1, 2026	82.32	82.82	82.00	82.60	82.60	0.78%	1,038,353
Apr 30, 2026	83.55	83.55	80.01	81.96	81.96	0.76%	1,363,859
Apr 29, 2026	81.79	82.97	81.08	81.34	81.34	-0.38%	1,875,129
Apr 28, 2026	82.58	83.25	81.32	81.65	81.65	-0.09%	1,256,152
Apr 27, 2026	80.49	82.46	77.91	81.72	81.72	1.71%	1,511,880
Apr 24, 2026	78.78	80.74	77.97	80.35	80.35	1.88%	1,724,065
Apr 23, 2026	75.49	80.76	74.95	78.87	78.87	4.12%	4,284,853
Apr 22, 2026	75.33	75.77	73.89	75.75	75.75	1.15%	1,168,533
Apr 21, 2026	75.68	76.49	74.70	74.89	74.89	-0.81%	1,023,704
Apr 20, 2026	74.75	76.00	74.75	75.50	75.50	1.41%	1,037,093
Apr 17, 2026	73.30	75.00	73.19	74.45	74.45	2.25%	1,452,192
Apr 16, 2026	73.73	74.00	72.27	72.81	72.81	-0.86%	837,615
Apr 15, 2026	72.32	74.43	72.32	73.44	73.44	1.75%	1,214,878
Apr 14, 2026	72.26	73.00	71.99	72.18	72.18	0.19%	903,982
Apr 13, 2026	69.33	72.56	69.29	72.04	72.04	3.00%	1,440,376
Apr 10, 2026	69.42	70.38	69.31	69.94	69.94	0.47%	1,205,942
Apr 9, 2026	69.22	69.75	68.47	69.61	69.61	-	1,169,162
Apr 8, 2026	69.89	71.25	69.06	69.61	69.61	2.67%	1,581,457
Apr 7, 2026	67.81	68.63	67.44	67.80	67.80	-0.69%	910,263
Apr 6, 2026	67.03	68.43	66.71	68.27	68.27	1.62%	956,911
Apr 2, 2026	65.82	68.08	64.59	67.18	67.18	0.31%	909,142
Apr 1, 2026	69.03	69.09	66.84	66.97	66.97	-1.98%	1,115,682
Mar 31, 2026	68.12	69.45	66.81	68.32	68.32	2.12%	613,884
Mar 30, 2026	66.78	67.65	65.98	66.90	66.90	1.06%	682,862
Mar 27, 2026	68.38	68.85	66.01	66.20	66.20	-3.83%	655,082
Mar 26, 2026	68.28	69.24	67.80	68.84	68.84	0.92%	730,995
Mar 25, 2026	68.57	69.27	67.08	68.21	68.21	0.52%	580,846
Mar 24, 2026	67.46	68.47	67.19	67.86	67.86	-0.43%	911,840
Mar 23, 2026	69.21	70.28	67.90	68.15	68.15	1.49%	1,210,399
Mar 20, 2026	66.75	67.34	66.23	67.15	67.15	0.51%	1,646,149
Mar 19, 2026	67.03	67.59	66.07	66.81	66.81	-1.10%	784,961
Mar 18, 2026	67.80	69.17	67.23	67.55	67.55	-1.40%	1,128,092
Mar 17, 2026	68.82	70.00	68.12	68.51	68.51	1.27%	1,083,710
Mar 16, 2026	66.95	68.10	66.69	67.65	67.65	2.11%	1,287,601
Mar 13, 2026	65.90	66.64	65.67	66.25	66.25	1.13%	1,463,689
Mar 12, 2026	64.85	66.16	64.66	65.51	65.51	-1.18%	800,491
Mar 11, 2026	67.07	68.00	65.52	66.29	66.29	-1.47%	793,642
Mar 10, 2026	68.07	68.88	66.26	67.28	67.28	-1.13%	1,173,165