NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.38	10.47	9.93	10.01	10.01	-4.21%	2,058,177
Mar 27, 2025	9.92	10.46	9.90	10.45	10.45	4.81%	2,190,509
Mar 26, 2025	9.95	10.10	9.78	9.97	9.97	0.30%	1,546,934
Mar 25, 2025	10.07	10.12	9.91	9.94	9.94	-1.58%	1,866,962
Mar 24, 2025	10.17	10.31	10.02	10.10	10.10	0.80%	2,223,770
Mar 21, 2025	10.12	10.31	9.98	10.02	10.02	-2.43%	3,685,323
Mar 20, 2025	10.14	10.43	10.14	10.27	10.27	0.49%	2,257,745
Mar 19, 2025	10.08	10.24	9.95	10.22	10.22	2.00%	2,214,982
Mar 18, 2025	10.25	10.30	9.96	10.02	10.02	-2.24%	1,758,826
Mar 17, 2025	9.72	10.31	9.72	10.25	10.25	5.89%	1,867,912
Mar 14, 2025	9.63	9.76	9.56	9.68	9.68	1.26%	2,085,102
Mar 13, 2025	9.53	9.91	9.53	9.56	9.56	-0.31%	1,987,480
Mar 12, 2025	10.01	10.13	9.58	9.59	9.59	-3.62%	2,563,555
Mar 11, 2025	10.31	10.31	9.95	9.95	9.95	-3.68%	2,444,541
Mar 10, 2025	10.77	10.91	10.25	10.33	10.33	-5.14%	2,128,000
Mar 7, 2025	10.53	10.94	10.47	10.89	10.89	2.64%	2,066,723
Mar 6, 2025	10.50	10.70	10.30	10.61	10.61	-0.19%	1,840,084
Mar 5, 2025	10.83	10.93	10.50	10.63	10.63	-1.57%	2,137,454
Mar 4, 2025	10.21	10.96	9.87	10.80	10.80	3.95%	6,873,571
Mar 3, 2025	11.24	11.41	10.37	10.39	10.39	-7.89%	2,982,615
Feb 28, 2025	11.30	11.51	10.98	11.28	11.28	-1.91%	3,548,714
Feb 27, 2025	12.50	12.63	11.47	11.50	11.50	-1.79%	3,840,731
Feb 26, 2025	11.69	11.84	11.66	11.71	11.71	-0.76%	1,782,061
Feb 25, 2025	11.87	11.94	11.70	11.80	11.80	-1.01%	1,509,140
Feb 24, 2025	11.88	12.11	11.66	11.92	11.92	0.51%	1,626,416
Feb 21, 2025	12.30	12.30	11.83	11.86	11.86	-1.98%	1,492,871
Feb 20, 2025	11.87	12.10	11.80	12.10	12.10	1.60%	1,600,431
Feb 19, 2025	12.02	12.06	11.80	11.91	11.91	-2.70%	1,314,093
Feb 18, 2025	12.30	12.47	12.18	12.24	12.24	-0.41%	1,036,368
Feb 14, 2025	12.10	12.29	12.01	12.29	12.29	2.16%	1,161,351
Feb 13, 2025	12.12	12.13	11.90	12.03	12.03	-0.08%	963,140
Feb 12, 2025	12.45	12.45	12.04	12.04	12.04	-4.22%	1,311,838
Feb 11, 2025	12.68	12.85	12.56	12.57	12.57	-1.41%	1,025,174
Feb 10, 2025	12.81	13.04	12.70	12.75	12.75	0.16%	1,304,089
Feb 7, 2025	12.86	12.91	12.61	12.73	12.73	-1.39%	1,536,191
Feb 6, 2025	13.01	13.36	12.83	12.91	12.91	-0.39%	1,905,895
Feb 5, 2025	12.36	12.96	12.35	12.96	12.96	6.49%	2,282,464
Feb 4, 2025	12.09	12.29	11.87	12.17	12.17	0.66%	1,682,252
Feb 3, 2025	12.01	12.19	11.87	12.09	12.09	-1.63%	1,488,955
Jan 31, 2025	12.36	12.49	12.07	12.29	12.29	-0.73%	1,592,414
Jan 30, 2025	12.39	12.63	12.28	12.38	12.38	0.57%	1,133,028
Jan 29, 2025	12.32	12.36	12.13	12.31	12.31	0.08%	1,224,324
Jan 28, 2025	12.67	12.74	12.29	12.30	12.30	-2.77%	1,535,457
Jan 27, 2025	12.69	12.96	12.54	12.65	12.65	0.24%	1,085,106
Jan 24, 2025	12.46	12.69	12.46	12.62	12.62	0.48%	1,061,117
Jan 23, 2025	12.41	12.65	12.29	12.56	12.56	-0.16%	1,275,900
Jan 22, 2025	12.81	12.94	12.50	12.58	12.58	-2.93%	1,549,905
Jan 21, 2025	13.13	13.24	12.94	12.96	12.96	-1.14%	1,250,422
Jan 17, 2025	13.40	13.43	12.97	13.11	13.11	-0.61%	912,402
Jan 16, 2025	13.28	13.41	13.19	13.19	13.19	-1.57%	893,920