NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	13.43	13.59	13.26	13.40	13.40	2.45%	987,367
Jan 14, 2025	13.26	13.41	13.03	13.08	13.08	-0.15%	1,326,743
Jan 13, 2025	12.77	13.11	12.76	13.10	13.10	0.54%	1,673,371
Jan 10, 2025	13.46	13.57	12.74	13.03	13.03	-5.51%	1,542,789
Jan 8, 2025	13.62	13.79	13.49	13.79	13.79	-	904,081
Jan 7, 2025	13.95	14.20	13.69	13.79	13.79	-0.72%	1,206,927
Jan 6, 2025	13.59	14.16	13.57	13.89	13.89	2.21%	1,257,479
Jan 3, 2025	13.45	13.59	13.29	13.59	13.59	1.42%	1,389,822
Jan 2, 2025	13.98	13.98	13.40	13.40	13.40	-3.18%	969,657
Dec 31, 2024	13.90	14.09	13.73	13.84	13.84	0.51%	1,163,490
Dec 30, 2024	13.74	13.96	13.51	13.77	13.77	-1.08%	876,666
Dec 27, 2024	14.21	14.44	13.87	13.92	13.92	-2.73%	1,066,660
Dec 26, 2024	14.16	14.37	14.08	14.31	14.31	0.21%	918,329
Dec 24, 2024	13.92	14.29	13.88	14.28	14.28	2.59%	491,712
Dec 23, 2024	13.84	14.15	13.83	13.92	13.92	-0.07%	1,181,444
Dec 20, 2024	13.80	14.35	13.70	13.93	13.93	-	3,290,836
Dec 19, 2024	14.61	14.62	13.92	13.93	13.93	-2.79%	1,468,562
Dec 18, 2024	15.09	15.31	14.14	14.33	14.33	-4.15%	1,547,534
Dec 17, 2024	14.93	15.22	14.69	14.95	14.95	-0.27%	1,692,117
Dec 16, 2024	14.55	15.10	14.40	14.99	14.99	2.18%	1,546,736
Dec 13, 2024	15.21	15.23	14.62	14.67	14.67	-3.55%	1,044,762
Dec 12, 2024	14.86	15.34	14.85	15.21	15.21	2.08%	1,335,556
Dec 11, 2024	15.00	15.26	14.79	14.90	14.90	-0.53%	2,752,136
Dec 10, 2024	14.41	14.98	14.30	14.98	14.98	2.74%	3,176,661
Dec 9, 2024	14.30	14.76	14.29	14.58	14.58	3.11%	1,134,348
Dec 6, 2024	14.18	14.25	13.99	14.14	14.14	0.71%	838,344
Dec 5, 2024	14.24	14.27	13.96	14.04	14.04	-1.75%	1,330,144
Dec 4, 2024	14.24	14.49	14.17	14.29	14.29	0.78%	937,802
Dec 3, 2024	14.41	14.49	14.11	14.18	14.18	-2.21%	1,013,176
Dec 2, 2024	14.57	14.61	14.03	14.50	14.50	-0.07%	2,564,545
Nov 29, 2024	14.57	14.64	14.43	14.51	14.51	0.14%	634,533
Nov 27, 2024	14.37	14.74	14.35	14.49	14.49	0.98%	1,147,455
Nov 26, 2024	14.62	14.65	14.17	14.35	14.35	-2.45%	1,543,946
Nov 25, 2024	14.66	14.90	14.56	14.71	14.71	1.45%	1,612,026
Nov 22, 2024	14.63	14.78	14.49	14.50	14.50	-0.41%	1,163,833
Nov 21, 2024	14.27	14.74	14.24	14.56	14.56	2.54%	1,394,673
Nov 20, 2024	13.92	14.22	13.86	14.20	14.20	1.72%	1,482,802
Nov 19, 2024	13.41	14.05	13.34	13.96	13.96	1.75%	1,084,081
Nov 18, 2024	13.98	14.05	13.66	13.72	13.72	-1.72%	981,751
Nov 15, 2024	14.39	14.39	13.79	13.96	13.96	-2.45%	1,295,422
Nov 14, 2024	14.65	14.69	14.30	14.31	14.31	-1.99%	1,020,658
Nov 13, 2024	14.29	14.70	14.26	14.60	14.60	2.67%	1,797,387
Nov 12, 2024	14.14	14.44	13.96	14.22	14.22	-0.28%	1,458,393
Nov 11, 2024	14.51	14.61	14.22	14.26	14.26	-0.90%	1,422,563
Nov 8, 2024	14.02	14.39	13.91	14.39	14.39	3.01%	2,563,372
Nov 7, 2024	13.94	13.99	12.93	13.97	13.97	-0.14%	2,124,526
Nov 6, 2024	14.00	14.15	13.73	13.99	13.99	5.03%	2,317,308
Nov 5, 2024	13.08	13.50	13.05	13.32	13.32	1.91%	1,539,352
Nov 4, 2024	12.74	13.08	12.56	13.07	13.07	2.27%	1,161,052
Nov 1, 2024	12.92	13.01	12.66	12.78	12.78	-0.23%	893,097
Oct 31, 2024	13.17	13.34	12.81	12.81	12.81	-2.59%	1,188,014
Oct 30, 2024	13.18	13.48	13.14	13.15	13.15	-0.45%	610,615
Oct 29, 2024	12.98	13.31	12.92	13.21	13.21	0.92%	715,458
Oct 28, 2024	13.03	13.18	12.91	13.09	13.09	1.95%	703,041
Oct 25, 2024	13.02	13.02	12.68	12.84	12.84	-0.54%	681,467
Oct 24, 2024	12.99	13.02	12.76	12.91	12.91	-0.46%	797,599
Oct 23, 2024	12.92	12.98	12.68	12.97	12.97	-0.23%	898,656
Oct 22, 2024	12.95	13.01	12.73	13.00	13.00	0.08%	754,782
Oct 21, 2024	13.07	13.13	12.77	12.99	12.99	-0.92%	1,095,888
Oct 18, 2024	13.33	13.34	13.04	13.11	13.11	-1.21%	1,259,710
Oct 17, 2024	13.23	13.29	13.01	13.27	13.27	0.08%	828,192
Oct 16, 2024	13.34	13.37	13.08	13.26	13.26	0.23%	867,345
Oct 15, 2024	13.22	13.43	13.11	13.23	13.23	0.08%	872,922
Oct 14, 2024	13.17	13.29	13.01	13.22	13.22	-0.97%	702,886
Oct 11, 2024	13.04	13.49	12.92	13.35	13.35	1.60%	1,368,661
Oct 10, 2024	13.32	13.44	13.05	13.14	13.14	-2.88%	1,329,384
Oct 9, 2024	13.59	13.82	13.48	13.53	13.53	-0.37%	870,570
Oct 8, 2024	13.45	13.68	13.25	13.58	13.58	1.12%	854,150
Oct 7, 2024	13.67	13.67	13.35	13.43	13.43	-1.97%	830,507
Oct 4, 2024	13.98	14.09	13.67	13.70	13.70	-0.51%	933,087
Oct 3, 2024	13.52	13.90	13.50	13.77	13.77	0.44%	1,041,500
Oct 2, 2024	13.27	13.82	13.25	13.71	13.71	2.77%	1,007,476
Oct 1, 2024	13.43	13.46	13.06	13.34	13.34	-1.69%	938,730
Sep 30, 2024	13.67	13.87	13.52	13.57	13.57	-1.09%	1,020,012
Sep 27, 2024	13.33	13.75	13.12	13.72	13.72	4.26%	2,009,573