NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
7.97
-0.18 (-2.21%)
At close: Jul 14, 2026, 4:00 PM EDT
8.15
+0.18 (2.26%)
After-hours: Jul 14, 2026, 7:25 PM EDT
NCR Voyix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 6.85 | 7.13 | 6.75 | 6.98 | 6.98 | -0.14% | 1,784,597 |
| Jun 9, 2026 | 6.90 | 7.14 | 6.61 | 6.99 | 6.99 | 0.87% | 2,239,586 |
| Jun 8, 2026 | 6.89 | 7.19 | 6.77 | 6.93 | 6.93 | 0.29% | 2,318,262 |
| Jun 5, 2026 | 7.12 | 7.13 | 6.86 | 6.91 | 6.91 | -2.68% | 1,682,201 |
| Jun 4, 2026 | 7.29 | 7.42 | 7.08 | 7.10 | 7.10 | -0.70% | 1,591,375 |
| Jun 3, 2026 | 7.13 | 7.16 | 6.83 | 7.15 | 7.15 | -1.65% | 2,785,437 |
| Jun 2, 2026 | 7.29 | 7.33 | 7.08 | 7.27 | 7.27 | -2.94% | 2,362,163 |
| Jun 1, 2026 | 7.36 | 7.50 | 7.25 | 7.49 | 7.49 | 4.17% | 2,696,963 |
| May 29, 2026 | 6.85 | 7.41 | 6.80 | 7.19 | 7.19 | 6.05% | 3,314,270 |
| May 28, 2026 | 6.63 | 6.79 | 6.46 | 6.78 | 6.78 | 3.35% | 2,522,231 |
| May 27, 2026 | 6.61 | 6.91 | 6.52 | 6.56 | 6.56 | -0.76% | 2,573,082 |
| May 26, 2026 | 6.67 | 6.86 | 6.56 | 6.61 | 6.61 | 0.30% | 2,054,477 |
| May 22, 2026 | 6.31 | 6.60 | 6.31 | 6.59 | 6.59 | 3.45% | 1,757,283 |
| May 21, 2026 | 6.37 | 6.44 | 6.20 | 6.37 | 6.37 | -1.55% | 1,592,766 |
| May 20, 2026 | 6.39 | 6.55 | 6.24 | 6.47 | 6.47 | -0.15% | 2,297,851 |
| May 19, 2026 | 6.59 | 6.75 | 6.40 | 6.48 | 6.48 | -0.31% | 1,901,879 |
| May 18, 2026 | 6.74 | 6.80 | 6.47 | 6.50 | 6.50 | -2.40% | 1,904,595 |
| May 15, 2026 | 6.87 | 7.07 | 6.65 | 6.66 | 6.66 | -3.90% | 1,925,524 |
| 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 |