NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	7.04	7.15	6.87	6.93	6.93	-	1,402,724
May 13, 2026	7.44	7.44	6.84	6.93	6.93	-8.82%	2,446,400
May 12, 2026	7.76	7.88	7.52	7.60	7.60	-2.31%	2,257,181
May 11, 2026	8.24	8.28	7.52	7.78	7.78	-6.83%	3,308,967
May 8, 2026	7.97	8.63	7.92	8.35	8.35	3.21%	3,375,365
May 7, 2026	7.97	8.49	7.87	8.09	8.09	15.08%	5,601,301
May 6, 2026	7.34	7.39	6.99	7.03	7.03	-3.03%	3,512,121
May 5, 2026	7.17	7.26	7.01	7.25	7.25	0.83%	1,538,454
May 4, 2026	7.25	7.49	7.13	7.19	7.19	-	1,962,548
May 1, 2026	7.09	7.27	7.06	7.19	7.19	4.35%	1,926,071
Apr 30, 2026	6.87	7.00	6.74	6.89	6.89	0.29%	2,401,665
Apr 29, 2026	7.01	7.09	6.83	6.87	6.87	-2.83%	1,784,025
Apr 28, 2026	7.06	7.18	7.01	7.07	7.07	1.14%	1,689,469
Apr 27, 2026	6.96	7.16	6.96	6.99	6.99	-0.99%	1,568,716
Apr 24, 2026	6.75	7.10	6.68	7.06	7.06	5.06%	1,792,661
Apr 23, 2026	6.86	6.93	6.54	6.72	6.72	-4.55%	2,194,488
Apr 22, 2026	7.07	7.17	6.94	7.04	7.04	0.14%	1,486,985
Apr 21, 2026	7.05	7.34	6.98	7.03	7.03	-0.14%	2,069,305
Apr 20, 2026	6.80	7.11	6.78	7.04	7.04	2.62%	1,701,425
Apr 17, 2026	6.95	7.01	6.78	6.86	6.86	1.93%	1,923,107
Apr 16, 2026	6.96	7.18	6.70	6.73	6.73	-2.60%	2,020,544
Apr 15, 2026	6.93	6.98	6.82	6.91	6.91	1.17%	2,234,081
Apr 14, 2026	6.82	6.95	6.72	6.83	6.83	1.49%	2,426,650
Apr 13, 2026	6.33	6.80	6.33	6.73	6.73	5.16%	3,265,070
Apr 10, 2026	6.45	6.51	6.30	6.40	6.40	-0.62%	2,061,483
Apr 9, 2026	6.30	6.45	6.14	6.44	6.44	1.74%	2,028,815
Apr 8, 2026	6.50	6.68	6.31	6.33	6.33	1.12%	3,697,289
Apr 7, 2026	6.25	6.33	6.16	6.26	6.26	-0.16%	2,086,292
Apr 6, 2026	6.11	6.34	6.10	6.27	6.27	1.95%	1,924,203
Apr 2, 2026	6.11	6.37	6.02	6.15	6.15	-1.28%	1,891,605
Apr 1, 2026	6.39	6.40	6.12	6.23	6.23	-1.58%	1,569,706
Mar 31, 2026	6.31	6.47	6.17	6.33	6.33	1.44%	2,094,717
Mar 30, 2026	6.24	6.33	6.17	6.24	6.24	0.81%	2,188,090
Mar 27, 2026	6.36	6.40	6.15	6.19	6.19	-4.33%	1,839,468
Mar 26, 2026	6.28	6.56	6.25	6.47	6.47	2.05%	2,220,257
Mar 25, 2026	6.40	6.51	6.07	6.34	6.34	0.96%	2,540,193
Mar 24, 2026	6.46	6.62	6.25	6.28	6.28	-4.56%	2,298,178
Mar 23, 2026	6.61	6.76	6.43	6.58	6.58	1.23%	2,309,905
Mar 20, 2026	6.61	6.62	6.44	6.50	6.50	-1.66%	4,323,611
Mar 19, 2026	6.80	6.88	6.59	6.61	6.61	-4.89%	2,688,358
Mar 18, 2026	6.94	7.17	6.90	6.95	6.95	-0.71%	2,237,744
Mar 17, 2026	6.96	7.14	6.85	7.00	7.00	1.60%	2,330,032
Mar 16, 2026	6.60	6.99	6.54	6.89	6.89	6.00%	2,476,697
Mar 13, 2026	6.70	6.72	6.46	6.50	6.50	-3.13%	3,037,091
Mar 12, 2026	6.83	6.97	6.70	6.71	6.71	-3.87%	2,940,393
Mar 11, 2026	6.85	7.01	6.80	6.98	6.98	2.65%	2,491,528
Mar 10, 2026	7.24	7.33	6.76	6.80	6.80	-7.48%	3,546,900
Mar 9, 2026	7.62	7.68	7.21	7.35	7.35	-6.37%	2,323,060
Mar 6, 2026	8.28	8.28	7.80	7.85	7.85	-4.27%	2,812,729
Mar 5, 2026	8.19	8.33	8.10	8.20	8.20	0.24%	2,250,317