Skip to main content
Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
70.82
-0.33 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed

Voya Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.5471.7870.5470.8270.82-0.46%771,841
Dec 4, 202570.8571.4470.6671.1571.150.54%635,995
Dec 3, 202569.7171.0869.2370.7770.771.40%750,546
Dec 2, 202570.9270.9669.7669.7969.79-1.25%681,709
Dec 1, 202570.1171.6169.9570.6770.670.53%894,284
Nov 28, 202570.7671.0570.2570.3070.30-0.51%466,235
Nov 26, 202570.4971.1770.3370.6670.66-0.20%674,158
Nov 25, 202570.4171.7470.3370.8070.331.16%924,616
Nov 24, 202569.2070.2668.5469.9969.531.38%947,953
Nov 21, 202568.6170.0668.3569.0468.581.40%917,001
Nov 20, 202570.0570.9567.9868.0967.64-1.72%680,978
Nov 19, 202569.3570.3768.2969.2868.82-0.53%896,357
Nov 18, 202568.0870.0768.0869.6569.191.49%1,131,714
Nov 17, 202570.4170.6768.5068.6368.18-2.98%770,881
Nov 14, 202571.0871.1870.2470.7470.27-0.84%590,215
Nov 13, 202572.2373.5670.9571.3470.87-1.64%711,259
Nov 12, 202570.2572.9370.2572.5372.053.30%970,670
Nov 11, 202571.2571.6170.1570.2169.74-1.18%820,797
Nov 10, 202571.6572.4770.9471.0570.58-1.33%798,326
Nov 7, 202572.0272.6871.4172.0171.53-0.65%836,867
Nov 6, 202571.7873.2471.1372.4872.001.90%1,133,250
Nov 5, 202571.1274.1969.7571.1370.66-3.42%2,256,875
Nov 4, 202572.6474.1772.6473.6573.160.70%1,021,966
Nov 3, 202573.7274.1972.9673.1472.66-1.77%583,578
Oct 31, 202574.1074.7473.3574.4673.971.64%578,928
Oct 30, 202572.7974.2072.7973.2672.770.14%502,881
Oct 29, 202572.9573.8672.2073.1672.68-0.53%538,968
Oct 28, 202573.6973.7572.7973.5573.06-0.19%455,194
Oct 27, 202574.3474.6473.4773.6973.200.20%327,498
Oct 24, 202574.0274.3173.2073.5473.050.64%318,611
Oct 23, 202573.5474.2272.7773.0772.59-0.90%895,262
Oct 22, 202574.3774.6773.1773.7373.24-1.06%600,540
Oct 21, 202573.8775.0373.6174.5274.030.92%344,003
Oct 20, 202573.5374.2973.0773.8473.350.85%440,544
Oct 17, 202572.0573.6071.3773.2272.732.08%592,248
Oct 16, 202573.9774.1171.5871.7371.25-3.34%884,974
Oct 15, 202576.1776.7573.5174.2173.72-2.06%693,932
Oct 14, 202573.0076.1273.0075.7775.272.85%666,788
Oct 13, 202573.6574.0273.0473.6773.181.47%477,471
Oct 10, 202574.8775.2272.5972.6072.12-2.60%786,739
Oct 9, 202575.0275.4573.8974.5474.050.27%597,211
Oct 8, 202575.8375.8373.9674.3473.85-1.03%748,864
Oct 7, 202575.6675.7374.9375.1174.61-0.42%363,350
Oct 6, 202575.2675.8274.4875.4374.930.45%608,654
Oct 3, 202574.8675.5174.8175.0974.590.47%429,106
Oct 2, 202574.3474.8973.6174.7474.240.67%632,822
Oct 1, 202574.2174.8673.9674.2473.75-0.75%438,848
Sep 30, 202575.2175.7673.6874.8074.30-0.60%923,272
Sep 29, 202576.2876.2874.5575.2574.75-0.70%480,893
Sep 26, 202575.5076.6575.1775.7875.280.89%524,874