NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
6.93
+0.21 (3.05%)
Apr 24, 2026, 1:06 PM EDT - Market open
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.75 | 6.97 | 6.68 | 6.95 | - | 3.42% | 538,517 |
| Apr 23, 2026 | 6.86 | 6.93 | 6.54 | 6.72 | 6.72 | -4.55% | 2,194,473 |
| Apr 22, 2026 | 7.07 | 7.17 | 6.94 | 7.04 | 7.04 | 0.14% | 1,485,906 |
| Apr 21, 2026 | 7.05 | 7.34 | 6.98 | 7.03 | 7.03 | -0.14% | 2,069,126 |
| Apr 20, 2026 | 6.80 | 7.11 | 6.78 | 7.04 | 7.04 | 2.62% | 1,700,436 |
| Apr 17, 2026 | 6.95 | 7.01 | 6.78 | 6.86 | 6.86 | 1.93% | 1,920,838 |
| Apr 16, 2026 | 6.96 | 7.18 | 6.70 | 6.73 | 6.73 | -2.60% | 2,020,254 |
| Apr 15, 2026 | 6.93 | 6.98 | 6.82 | 6.91 | 6.91 | 1.17% | 2,234,073 |
| Apr 14, 2026 | 6.82 | 6.95 | 6.72 | 6.83 | 6.83 | 1.49% | 2,426,536 |
| Apr 13, 2026 | 6.33 | 6.80 | 6.33 | 6.73 | 6.73 | 5.16% | 3,264,393 |
| Apr 10, 2026 | 6.45 | 6.51 | 6.30 | 6.40 | 6.40 | -0.62% | 2,061,438 |
| Apr 9, 2026 | 6.30 | 6.45 | 6.14 | 6.44 | 6.44 | 1.74% | 2,028,759 |
| Apr 8, 2026 | 6.50 | 6.68 | 6.31 | 6.33 | 6.33 | 1.12% | 3,697,036 |
| Apr 7, 2026 | 6.25 | 6.33 | 6.16 | 6.26 | 6.26 | -0.16% | 2,085,599 |
| Apr 6, 2026 | 6.11 | 6.34 | 6.10 | 6.27 | 6.27 | 1.95% | 1,924,179 |
| Apr 2, 2026 | 6.11 | 6.37 | 6.02 | 6.15 | 6.15 | -1.28% | 1,891,597 |
| Apr 1, 2026 | 6.39 | 6.40 | 6.12 | 6.23 | 6.23 | -1.58% | 1,569,615 |
| 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% | 2,177,447 |
| Mar 27, 2026 | 6.36 | 6.40 | 6.15 | 6.19 | 6.19 | -4.33% | 1,829,162 |
| Mar 26, 2026 | 6.28 | 6.56 | 6.25 | 6.47 | 6.47 | 2.05% | 2,220,188 |
| Mar 25, 2026 | 6.40 | 6.51 | 6.07 | 6.34 | 6.34 | 0.96% | 2,540,122 |
| Mar 24, 2026 | 6.46 | 6.62 | 6.25 | 6.28 | 6.28 | -4.56% | 2,296,000 |
| Mar 23, 2026 | 6.61 | 6.76 | 6.43 | 6.58 | 6.58 | 1.23% | 2,309,235 |
| Mar 20, 2026 | 6.61 | 6.62 | 6.44 | 6.50 | 6.50 | -1.66% | 4,246,170 |
| Mar 19, 2026 | 6.80 | 6.88 | 6.59 | 6.61 | 6.61 | -4.89% | 2,655,016 |
| Mar 18, 2026 | 6.94 | 7.17 | 6.90 | 6.95 | 6.95 | -0.71% | 2,237,712 |
| Mar 17, 2026 | 6.96 | 7.14 | 6.85 | 7.00 | 7.00 | 1.60% | 2,329,928 |
| Mar 16, 2026 | 6.60 | 6.99 | 6.54 | 6.89 | 6.89 | 6.00% | 2,476,266 |
| Mar 13, 2026 | 6.70 | 6.72 | 6.46 | 6.50 | 6.50 | -3.13% | 3,037,084 |
| Mar 12, 2026 | 6.83 | 6.97 | 6.70 | 6.71 | 6.71 | -3.87% | 2,939,068 |
| Mar 11, 2026 | 6.85 | 7.01 | 6.80 | 6.98 | 6.98 | 2.65% | 2,491,321 |
| Mar 10, 2026 | 7.24 | 7.33 | 6.76 | 6.80 | 6.80 | -7.48% | 3,495,693 |
| Mar 9, 2026 | 7.62 | 7.68 | 7.21 | 7.35 | 7.35 | -6.37% | 2,322,156 |
| Mar 6, 2026 | 8.28 | 8.28 | 7.80 | 7.85 | 7.85 | -4.27% | 2,812,710 |
| Mar 5, 2026 | 8.19 | 8.33 | 8.10 | 8.20 | 8.20 | 0.24% | 2,250,300 |
| Mar 4, 2026 | 8.05 | 8.35 | 7.92 | 8.18 | 8.18 | 2.12% | 2,209,702 |
| Mar 3, 2026 | 7.27 | 8.16 | 7.25 | 8.01 | 8.01 | 5.39% | 2,848,065 |
| Mar 2, 2026 | 7.53 | 7.75 | 7.42 | 7.60 | 7.60 | -0.52% | 2,915,687 |
| Feb 27, 2026 | 8.15 | 8.21 | 7.37 | 7.64 | 7.64 | -7.28% | 4,694,523 |
| Feb 26, 2026 | 8.79 | 8.98 | 8.18 | 8.24 | 8.24 | -9.35% | 3,582,429 |
| Feb 25, 2026 | 9.00 | 9.17 | 8.90 | 9.09 | 9.09 | 1.11% | 2,676,664 |
| Feb 24, 2026 | 8.79 | 9.16 | 8.79 | 8.99 | 8.99 | 2.63% | 1,981,917 |
| Feb 23, 2026 | 9.39 | 9.53 | 8.73 | 8.76 | 8.76 | -8.75% | 1,833,178 |
| Feb 20, 2026 | 9.38 | 9.70 | 9.33 | 9.60 | 9.60 | 1.48% | 1,586,552 |
| Feb 19, 2026 | 9.54 | 9.67 | 9.34 | 9.46 | 9.46 | -2.87% | 1,551,137 |
| Feb 18, 2026 | 9.48 | 9.90 | 9.39 | 9.74 | 9.74 | 5.18% | 2,549,322 |
| Feb 17, 2026 | 9.46 | 9.55 | 9.17 | 9.26 | 9.26 | -2.42% | 1,504,032 |
| Feb 13, 2026 | 9.46 | 9.60 | 9.32 | 9.49 | 9.49 | 1.50% | 1,497,203 |
| Feb 12, 2026 | 9.56 | 9.71 | 9.18 | 9.35 | 9.35 | -1.79% | 2,951,994 |