NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.71	13.44	12.71	13.31	13.31	5.47%	1,976,630
Sep 4, 2025	12.77	12.80	12.56	12.62	12.62	-1.10%	1,602,787
Sep 3, 2025	12.52	12.81	12.49	12.76	12.76	0.71%	1,376,005
Sep 2, 2025	12.97	13.09	12.67	12.67	12.67	-3.87%	1,232,155
Aug 29, 2025	13.57	13.62	13.13	13.18	13.18	-2.59%	1,244,972
Aug 28, 2025	13.62	13.77	13.42	13.53	13.53	-0.15%	1,280,528
Aug 27, 2025	13.51	13.61	13.45	13.55	13.55	0.30%	1,091,477
Aug 26, 2025	13.53	13.62	13.34	13.51	13.51	-0.30%	1,912,355
Aug 25, 2025	13.62	13.74	13.45	13.55	13.55	-1.24%	1,486,275
Aug 22, 2025	12.95	13.82	12.91	13.72	13.72	7.10%	1,944,519
Aug 21, 2025	12.63	12.86	12.54	12.81	12.81	1.59%	1,288,354
Aug 20, 2025	12.38	12.61	12.31	12.61	12.61	1.29%	1,866,759
Aug 19, 2025	12.91	12.97	12.42	12.45	12.45	-3.11%	1,065,088
Aug 18, 2025	12.36	12.86	12.35	12.85	12.85	2.80%	1,453,224
Aug 15, 2025	12.69	12.77	12.47	12.50	12.50	-1.11%	1,968,476
Aug 14, 2025	12.51	12.75	12.46	12.64	12.64	-0.55%	1,936,226
Aug 13, 2025	12.46	12.75	12.29	12.71	12.71	2.91%	1,864,984
Aug 12, 2025	12.35	12.47	12.12	12.35	12.35	0.49%	1,902,446
Aug 11, 2025	12.34	12.51	12.15	12.29	12.29	-0.49%	1,857,278
Aug 8, 2025	12.60	12.66	12.33	12.35	12.35	-1.44%	1,639,605
Aug 7, 2025	13.33	13.46	11.90	12.53	12.53	-5.51%	4,406,462
Aug 6, 2025	13.25	13.38	13.07	13.26	13.26	0.30%	2,603,696
Aug 5, 2025	13.32	13.38	12.97	13.22	13.22	0.15%	2,027,604
Aug 4, 2025	13.05	13.24	12.92	13.20	13.20	2.01%	2,259,392
Aug 1, 2025	13.42	13.48	12.86	12.94	12.94	-4.99%	1,647,674
Jul 31, 2025	13.67	13.83	13.52	13.62	13.62	-0.87%	1,508,963
Jul 30, 2025	14.09	14.17	13.58	13.74	13.74	-1.72%	1,602,337
Jul 29, 2025	14.67	14.67	13.90	13.98	13.98	-2.85%	1,353,165
Jul 28, 2025	14.40	14.57	14.29	14.39	14.39	0.07%	1,299,194
Jul 25, 2025	14.19	14.39	13.88	14.38	14.38	1.48%	1,922,447
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