NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
8.39
-0.25 (-2.89%)
At close: Oct 23, 2026, 4:00 PM EDT
8.53
+0.14 (1.67%)
After-hours: Oct 23, 2026, 7:48 PM EDT
NCR Voyix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.51 | 8.66 | 8.29 | 8.39 | 8.39 | -2.89% | 2,139,940 |
| Oct 22, 2026 | 8.14 | 8.67 | 8.09 | 8.64 | 8.64 | 6.01% | 2,895,700 |
| Oct 21, 2026 | 8.30 | 8.34 | 8.01 | 8.15 | 8.15 | -1.57% | 2,524,103 |
| Oct 20, 2026 | 7.88 | 8.32 | 7.86 | 8.28 | 8.28 | 6.56% | 2,298,725 |
| Oct 19, 2026 | 7.55 | 7.88 | 7.55 | 7.77 | 7.77 | 2.51% | 1,886,830 |
| Oct 16, 2026 | 7.64 | 7.83 | 7.50 | 7.58 | 7.58 | 0.26% | 2,467,522 |
| Oct 15, 2026 | 6.90 | 7.62 | 6.86 | 7.56 | 7.56 | 9.88% | 2,749,697 |
| Oct 14, 2026 | 7.09 | 7.17 | 6.78 | 6.88 | 6.88 | -4.44% | 3,150,596 |
| Oct 13, 2026 | 7.06 | 7.27 | 7.05 | 7.20 | 7.20 | 0.42% | 1,730,939 |
| Oct 12, 2026 | 7.08 | 7.20 | 6.94 | 7.17 | 7.17 | 0.28% | 2,928,304 |
| Oct 9, 2026 | 6.95 | 7.18 | 6.81 | 7.15 | 7.15 | 3.62% | 3,531,096 |
| Oct 8, 2026 | 6.70 | 6.95 | 6.53 | 6.90 | 6.90 | 2.83% | 3,712,267 |
| Oct 7, 2026 | 6.70 | 6.79 | 6.65 | 6.71 | 6.71 | -0.30% | 3,808,757 |
| Oct 6, 2026 | 6.86 | 6.88 | 6.69 | 6.73 | 6.73 | -1.61% | 2,387,026 |
| Oct 5, 2026 | 6.62 | 7.00 | 6.62 | 6.84 | 6.84 | 2.09% | 2,488,477 |
| Oct 2, 2026 | 6.89 | 6.91 | 6.63 | 6.70 | 6.70 | -2.05% | 2,323,802 |
| Oct 1, 2026 | 6.95 | 7.15 | 6.69 | 6.84 | 6.84 | - | 2,712,350 |
| Sep 30, 2026 | 6.67 | 7.09 | 6.60 | 6.84 | 6.84 | 3.32% | 4,602,967 |
| Sep 29, 2026 | 6.90 | 6.90 | 6.59 | 6.62 | 6.62 | -3.07% | 2,800,827 |
| Sep 28, 2026 | 6.85 | 6.99 | 6.75 | 6.83 | 6.83 | -3.39% | 2,590,312 |
| Sep 25, 2026 | 7.09 | 7.23 | 7.05 | 7.07 | 7.07 | - | 2,389,248 |
| Sep 24, 2026 | 7.13 | 7.25 | 6.98 | 7.07 | 7.07 | -0.84% | 2,317,472 |
| Sep 23, 2026 | 7.34 | 7.38 | 7.01 | 7.13 | 7.13 | -3.65% | 2,294,993 |
| Sep 22, 2026 | 7.40 | 7.55 | 7.17 | 7.40 | 7.40 | 1.51% | 3,336,546 |
| Sep 21, 2026 | 6.84 | 7.29 | 6.64 | 7.29 | 7.29 | 8.16% | 4,144,048 |
| Sep 18, 2026 | 6.92 | 6.99 | 6.71 | 6.74 | 6.74 | -2.88% | 5,859,535 |
| Sep 17, 2026 | 7.12 | 7.21 | 6.82 | 6.94 | 6.94 | -2.39% | 4,582,726 |
| Sep 16, 2026 | 7.59 | 7.68 | 7.11 | 7.11 | 7.11 | -5.95% | 3,657,195 |
| Sep 15, 2026 | 8.14 | 8.22 | 7.44 | 7.56 | 7.56 | -8.47% | 2,943,963 |
| Sep 14, 2026 | 8.68 | 8.80 | 8.24 | 8.26 | 8.26 | -3.39% | 2,789,049 |
| Sep 11, 2026 | 8.18 | 8.64 | 8.16 | 8.55 | 8.55 | 5.95% | 2,333,930 |
| Sep 10, 2026 | 8.26 | 8.32 | 8.07 | 8.07 | 8.07 | -3.47% | 3,463,906 |
| Sep 9, 2026 | 8.57 | 8.60 | 8.19 | 8.36 | 8.36 | -1.42% | 2,643,273 |
| Sep 8, 2026 | 9.07 | 9.23 | 8.40 | 8.48 | 8.48 | -7.22% | 2,446,957 |
| Sep 4, 2026 | 8.97 | 9.26 | 8.84 | 9.14 | 9.14 | 2.01% | 2,105,894 |
| Sep 3, 2026 | 9.15 | 9.35 | 8.72 | 8.96 | 8.96 | -0.22% | 2,541,643 |
| Sep 2, 2026 | 8.73 | 9.28 | 8.62 | 8.98 | 8.98 | 2.75% | 3,183,038 |
| Sep 1, 2026 | 8.30 | 8.97 | 8.23 | 8.74 | 8.74 | 4.30% | 4,149,334 |
| Aug 31, 2026 | 8.66 | 8.81 | 8.29 | 8.38 | 8.38 | -4.56% | 3,014,426 |
| Aug 28, 2026 | 9.13 | 9.26 | 8.78 | 8.78 | 8.78 | -4.36% | 2,903,307 |
| Aug 27, 2026 | 8.95 | 9.26 | 8.88 | 9.18 | 9.18 | 3.38% | 3,523,267 |
| Aug 26, 2026 | 8.03 | 8.96 | 7.99 | 8.88 | 8.88 | 9.23% | 3,174,028 |
| Aug 25, 2026 | 7.96 | 8.14 | 7.82 | 8.13 | 8.13 | 2.14% | 1,665,523 |
| Aug 24, 2026 | 7.95 | 8.18 | 7.86 | 7.96 | 7.96 | 0.63% | 1,436,866 |
| 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 |