NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
14.36
+0.19 (1.34%)
Jul 25, 2025, 3:49 PM - Market open
NCR Voyix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 14.19 | 14.29 | 13.88 | 14.14 | - | -0.21% | 700,968 |
Jul 24, 2025 | 14.45 | 14.55 | 14.17 | 14.17 | 14.17 | -3.14% | 1,728,140 |
Jul 23, 2025 | 14.46 | 14.65 | 14.26 | 14.63 | 14.63 | 1.39% | 1,819,211 |
Jul 22, 2025 | 14.15 | 14.58 | 13.91 | 14.43 | 14.43 | 1.98% | 1,745,303 |
Jul 21, 2025 | 14.29 | 14.46 | 14.11 | 14.15 | 14.15 | 0.28% | 1,802,659 |
Jul 18, 2025 | 14.27 | 14.34 | 13.99 | 14.11 | 14.11 | -0.28% | 1,923,816 |
Jul 17, 2025 | 13.67 | 14.29 | 13.67 | 14.15 | 14.15 | 3.36% | 1,645,274 |
Jul 16, 2025 | 13.81 | 13.88 | 13.37 | 13.69 | 13.69 | 0.15% | 1,989,297 |
Jul 15, 2025 | 13.71 | 13.89 | 13.61 | 13.67 | 13.67 | 0.37% | 2,238,075 |
Jul 14, 2025 | 13.25 | 13.66 | 13.16 | 13.62 | 13.62 | 2.33% | 1,597,956 |
Jul 11, 2025 | 13.25 | 13.42 | 13.11 | 13.31 | 13.31 | -1.33% | 1,100,391 |
Jul 10, 2025 | 13.31 | 13.67 | 13.28 | 13.49 | 13.49 | 0.75% | 1,181,302 |
Jul 9, 2025 | 13.41 | 13.46 | 13.12 | 13.39 | 13.39 | - | 1,275,513 |
Jul 8, 2025 | 13.37 | 13.93 | 13.26 | 13.39 | 13.39 | 1.36% | 2,286,212 |
Jul 7, 2025 | 13.13 | 13.70 | 13.03 | 13.21 | 13.21 | -0.53% | 3,809,655 |
Jul 3, 2025 | 12.75 | 13.35 | 12.73 | 13.28 | 13.28 | 4.48% | 1,414,385 |
Jul 2, 2025 | 12.25 | 12.86 | 12.13 | 12.71 | 12.71 | 3.92% | 2,264,269 |
Jul 1, 2025 | 11.69 | 12.32 | 11.68 | 12.23 | 12.23 | 4.26% | 1,463,690 |
Jun 30, 2025 | 11.84 | 11.93 | 11.63 | 11.73 | 11.73 | -0.42% | 1,352,375 |
Jun 27, 2025 | 11.74 | 11.88 | 11.50 | 11.78 | 11.78 | 0.17% | 4,938,952 |
Jun 26, 2025 | 11.63 | 11.78 | 11.53 | 11.76 | 11.76 | 1.47% | 1,310,802 |
Jun 25, 2025 | 11.81 | 11.84 | 11.57 | 11.59 | 11.59 | -1.61% | 966,794 |
Jun 24, 2025 | 11.69 | 11.88 | 11.61 | 11.78 | 11.78 | 1.90% | 1,478,091 |
Jun 23, 2025 | 11.52 | 11.73 | 11.33 | 11.56 | 11.56 | -0.43% | 1,565,289 |
Jun 20, 2025 | 11.87 | 11.90 | 11.42 | 11.61 | 11.61 | -1.69% | 3,720,444 |
Jun 18, 2025 | 11.86 | 12.06 | 11.72 | 11.81 | 11.81 | -0.25% | 1,365,057 |
Jun 17, 2025 | 11.75 | 11.99 | 11.58 | 11.84 | 11.84 | -0.42% | 1,113,792 |
Jun 16, 2025 | 11.69 | 11.98 | 11.59 | 11.89 | 11.89 | 2.85% | 1,419,060 |
Jun 13, 2025 | 11.60 | 11.66 | 11.46 | 11.56 | 11.56 | -1.95% | 998,246 |
Jun 12, 2025 | 11.80 | 11.85 | 11.69 | 11.79 | 11.79 | -1.09% | 968,422 |
Jun 11, 2025 | 12.27 | 12.27 | 11.82 | 11.92 | 11.92 | -1.97% | 1,306,646 |
Jun 10, 2025 | 11.92 | 12.36 | 11.84 | 12.16 | 12.16 | 3.05% | 1,579,090 |
Jun 9, 2025 | 11.66 | 11.91 | 11.51 | 11.80 | 11.80 | 3.96% | 1,896,151 |
Jun 6, 2025 | 11.31 | 11.41 | 11.20 | 11.35 | 11.35 | 2.62% | 1,296,399 |
Jun 5, 2025 | 10.87 | 11.30 | 10.77 | 11.06 | 11.06 | 2.03% | 1,274,458 |
Jun 4, 2025 | 10.93 | 11.08 | 10.80 | 10.84 | 10.84 | 0.18% | 1,353,370 |
Jun 3, 2025 | 10.53 | 10.84 | 10.42 | 10.82 | 10.82 | 2.46% | 1,725,857 |
Jun 2, 2025 | 11.03 | 11.08 | 10.53 | 10.56 | 10.56 | -4.78% | 1,617,123 |
May 30, 2025 | 11.10 | 11.18 | 10.98 | 11.09 | 11.09 | -1.07% | 1,920,536 |
May 29, 2025 | 11.20 | 11.36 | 11.06 | 11.21 | 11.21 | 1.26% | 2,389,293 |
May 28, 2025 | 11.14 | 11.26 | 11.06 | 11.07 | 11.07 | -0.98% | 1,324,486 |
May 27, 2025 | 11.06 | 11.21 | 10.85 | 11.18 | 11.18 | 3.33% | 1,695,780 |
May 23, 2025 | 10.59 | 10.90 | 10.57 | 10.82 | 10.82 | -1.01% | 1,517,183 |
May 22, 2025 | 10.51 | 11.01 | 10.45 | 10.93 | 10.93 | 3.90% | 2,488,893 |
May 21, 2025 | 10.53 | 10.66 | 10.38 | 10.52 | 10.52 | -1.22% | 1,712,374 |
May 20, 2025 | 10.64 | 10.86 | 10.64 | 10.65 | 10.65 | 0.66% | 1,074,378 |
May 19, 2025 | 10.50 | 10.70 | 10.46 | 10.58 | 10.58 | -2.85% | 1,566,421 |
May 16, 2025 | 10.91 | 11.23 | 10.87 | 10.89 | 10.89 | - | 1,877,438 |
May 15, 2025 | 10.87 | 11.01 | 10.78 | 10.89 | 10.89 | - | 1,538,178 |
May 14, 2025 | 11.03 | 11.29 | 10.84 | 10.89 | 10.89 | -1.98% | 2,155,047 |