NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
7.91
+0.26 (3.40%)
At close: Aug 21, 2026, 4:00 PM EDT
8.08
+0.17 (2.15%)
Pre-market: Aug 24, 2026, 4:10 AM EDT
NCR Voyix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.61 | 8.11 | 7.60 | 7.91 | 7.91 | 3.40% | 2,053,865 |
| Aug 20, 2026 | 7.63 | 7.73 | 7.51 | 7.65 | 7.65 | 0.13% | 2,316,293 |
| Aug 19, 2026 | 7.55 | 7.80 | 7.55 | 7.64 | 7.64 | 0.79% | 2,083,804 |
| Aug 18, 2026 | 7.76 | 7.90 | 7.57 | 7.58 | 7.58 | -1.56% | 2,422,102 |
| Aug 17, 2026 | 8.02 | 8.09 | 7.64 | 7.70 | 7.70 | -5.64% | 2,647,053 |
| Aug 14, 2026 | 8.48 | 8.56 | 8.16 | 8.16 | 8.16 | -3.89% | 1,582,109 |
| Aug 13, 2026 | 8.26 | 8.54 | 8.11 | 8.49 | 8.49 | 4.30% | 2,333,577 |
| Aug 12, 2026 | 8.00 | 8.17 | 7.82 | 8.14 | 8.14 | 1.12% | 1,925,960 |
| Aug 11, 2026 | 7.93 | 8.13 | 7.78 | 8.05 | 8.05 | 1.51% | 2,570,150 |
| Aug 10, 2026 | 8.11 | 8.27 | 7.92 | 7.93 | 7.93 | -3.88% | 2,437,378 |
| Aug 7, 2026 | 8.41 | 8.50 | 8.07 | 8.25 | 8.25 | -1.55% | 2,514,268 |
| Aug 6, 2026 | 9.33 | 9.75 | 8.34 | 8.38 | 8.38 | -11.97% | 2,915,675 |
| Aug 5, 2026 | 9.46 | 10.14 | 9.13 | 9.52 | 9.52 | 7.21% | 4,429,579 |
| Aug 4, 2026 | 8.55 | 8.91 | 8.48 | 8.88 | 8.88 | 2.78% | 1,630,740 |
| Aug 3, 2026 | 8.46 | 8.69 | 8.41 | 8.64 | 8.64 | 4.47% | 1,447,479 |
| Jul 31, 2026 | 8.16 | 8.35 | 8.07 | 8.27 | 8.27 | 1.35% | 1,807,856 |
| Jul 30, 2026 | 8.61 | 8.61 | 8.09 | 8.16 | 8.16 | -5.77% | 1,737,698 |
| Jul 29, 2026 | 8.50 | 8.80 | 8.45 | 8.66 | 8.66 | 0.70% | 1,669,717 |
| Jul 28, 2026 | 8.30 | 8.69 | 8.30 | 8.60 | 8.60 | 4.75% | 1,703,774 |
| Jul 27, 2026 | 7.82 | 8.34 | 7.82 | 8.21 | 8.21 | 7.04% | 1,611,237 |
| Jul 24, 2026 | 7.68 | 7.82 | 7.65 | 7.67 | 7.67 | 0.92% | 1,489,216 |
| Jul 23, 2026 | 7.75 | 7.82 | 7.37 | 7.60 | 7.60 | -2.44% | 1,763,287 |
| Jul 22, 2026 | 8.02 | 8.13 | 7.71 | 7.79 | 7.79 | -1.89% | 1,860,839 |
| Jul 21, 2026 | 7.93 | 8.13 | 7.86 | 7.94 | 7.94 | -1.85% | 1,766,502 |
| Jul 20, 2026 | 8.12 | 8.32 | 7.97 | 8.09 | 8.09 | -1.46% | 1,645,064 |
| Jul 17, 2026 | 8.14 | 8.35 | 7.97 | 8.21 | 8.21 | -0.97% | 1,936,902 |
| Jul 16, 2026 | 8.06 | 8.35 | 8.06 | 8.29 | 8.29 | 4.02% | 1,589,937 |
| Jul 15, 2026 | 8.07 | 8.37 | 7.87 | 7.97 | 7.97 | - | 1,749,189 |
| Jul 14, 2026 | 7.90 | 8.08 | 7.76 | 7.97 | 7.97 | -2.21% | 1,598,361 |
| Jul 13, 2026 | 8.14 | 8.44 | 8.10 | 8.15 | 8.15 | 1.12% | 1,597,221 |
| Jul 10, 2026 | 8.13 | 8.23 | 8.02 | 8.06 | 8.06 | 0.88% | 1,387,972 |
| Jul 9, 2026 | 7.93 | 8.17 | 7.75 | 7.99 | 7.99 | - | 1,784,706 |
| Jul 8, 2026 | 8.39 | 8.39 | 7.67 | 7.99 | 7.99 | -6.22% | 2,442,552 |
| Jul 7, 2026 | 9.01 | 9.29 | 8.35 | 8.52 | 8.52 | -2.74% | 3,802,969 |
| Jul 6, 2026 | 8.75 | 8.97 | 8.65 | 8.76 | 8.76 | 0.69% | 2,315,916 |
| Jul 2, 2026 | 8.55 | 8.85 | 8.55 | 8.70 | 8.70 | 2.35% | 2,504,698 |
| Jul 1, 2026 | 8.22 | 8.64 | 8.22 | 8.50 | 8.50 | 4.04% | 2,383,076 |
| Jun 30, 2026 | 7.85 | 8.20 | 7.70 | 8.17 | 8.17 | 2.25% | 2,949,848 |
| Jun 29, 2026 | 8.07 | 8.15 | 7.81 | 7.99 | 7.99 | 0.63% | 3,232,369 |
| Jun 26, 2026 | 7.48 | 7.99 | 7.48 | 7.94 | 7.94 | 5.73% | 5,123,752 |
| Jun 25, 2026 | 7.58 | 7.77 | 7.39 | 7.51 | 7.51 | 0.13% | 1,796,641 |
| Jun 24, 2026 | 7.07 | 7.68 | 7.06 | 7.50 | 7.50 | 7.14% | 2,715,605 |
| Jun 23, 2026 | 7.09 | 7.18 | 6.93 | 7.00 | 7.00 | -0.28% | 1,935,690 |
| Jun 22, 2026 | 7.44 | 7.51 | 6.96 | 7.02 | 7.02 | -6.28% | 2,972,733 |
| Jun 18, 2026 | 7.45 | 7.87 | 7.40 | 7.49 | 7.49 | -0.40% | 4,053,956 |
| Jun 17, 2026 | 7.50 | 7.75 | 7.39 | 7.52 | 7.52 | - | 3,207,860 |
| Jun 16, 2026 | 7.42 | 7.76 | 7.37 | 7.52 | 7.52 | 1.08% | 2,679,050 |
| Jun 15, 2026 | 8.09 | 8.20 | 7.44 | 7.44 | 7.44 | -5.22% | 3,872,460 |
| Jun 12, 2026 | 7.14 | 7.91 | 6.99 | 7.85 | 7.85 | 10.25% | 3,905,186 |
| Jun 11, 2026 | 6.88 | 7.16 | 6.76 | 7.12 | 7.12 | 2.01% | 2,222,681 |