Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	70.13	71.03	68.81	69.78	69.78	4.18%	923,592
May 9, 2025	67.04	67.69	66.65	66.98	66.98	0.12%	672,431
May 8, 2025	66.05	67.37	65.46	66.90	66.90	1.81%	845,930
May 7, 2025	65.00	67.56	64.78	65.71	65.71	9.08%	3,720,161
May 6, 2025	60.13	61.08	59.90	60.24	60.24	-0.66%	1,171,663
May 5, 2025	60.41	61.52	60.35	60.64	60.64	-0.72%	581,890
May 2, 2025	60.27	61.48	59.94	61.08	61.08	3.53%	779,890
May 1, 2025	58.84	59.75	58.38	59.00	59.00	-0.34%	949,891
Apr 30, 2025	58.80	59.26	57.74	59.20	59.20	-1.33%	1,025,619
Apr 29, 2025	59.40	60.13	59.00	60.00	60.00	0.45%	806,857
Apr 28, 2025	59.12	60.28	58.48	59.73	59.73	1.17%	943,759
Apr 25, 2025	58.92	59.42	58.44	59.04	59.04	-0.05%	1,213,138
Apr 24, 2025	57.59	59.77	57.57	59.07	59.07	2.75%	1,661,452
Apr 23, 2025	59.09	60.61	57.24	57.49	57.49	0.37%	950,047
Apr 22, 2025	55.95	57.43	55.68	57.28	57.28	4.16%	755,929
Apr 21, 2025	56.50	56.79	54.48	54.99	54.99	-3.12%	443,641
Apr 17, 2025	56.49	57.49	56.38	56.76	56.76	0.51%	450,258
Apr 16, 2025	57.52	57.89	55.91	56.47	56.47	-2.13%	621,402
Apr 15, 2025	57.72	58.62	57.47	57.70	57.70	0.31%	871,025
Apr 14, 2025	57.86	58.05	56.55	57.52	57.52	1.90%	1,005,696
Apr 11, 2025	56.02	56.92	54.06	56.45	56.45	0.82%	849,375
Apr 10, 2025	58.00	58.27	54.38	55.99	55.99	-7.52%	1,278,722
Apr 9, 2025	52.95	61.23	52.69	60.54	60.54	11.55%	1,811,492
Apr 8, 2025	57.15	57.62	53.46	54.27	54.27	-1.24%	1,783,762
Apr 7, 2025	54.32	57.71	52.43	54.95	54.95	-2.93%	2,182,492
Apr 4, 2025	59.38	59.89	55.23	56.61	56.61	-9.35%	2,142,142
Apr 3, 2025	65.79	66.30	62.37	62.45	62.45	-9.51%	1,670,400
Apr 2, 2025	67.31	69.10	67.19	69.01	69.01	1.57%	1,161,624
Apr 1, 2025	67.76	68.52	67.33	67.94	67.94	0.27%	890,185
Mar 31, 2025	66.59	68.23	66.29	67.76	67.76	0.73%	888,757
Mar 28, 2025	68.21	68.82	66.29	67.27	67.27	-3.07%	892,791
Mar 27, 2025	69.96	70.17	68.92	69.40	69.40	-0.97%	715,598
Mar 26, 2025	70.04	71.15	69.85	70.08	70.08	0.40%	945,471
Mar 25, 2025	69.49	70.09	69.20	69.80	69.80	1.12%	781,901
Mar 24, 2025	68.59	69.60	68.11	69.03	69.03	1.68%	665,025
Mar 21, 2025	67.73	68.34	67.21	67.89	67.89	-0.70%	3,570,721
Mar 20, 2025	68.09	69.04	68.04	68.37	68.37	-0.23%	705,052
Mar 19, 2025	67.98	69.17	67.62	68.53	68.53	1.21%	805,891
Mar 18, 2025	67.41	68.24	67.15	67.71	67.71	0.40%	947,349
Mar 17, 2025	66.44	67.71	66.41	67.44	67.44	0.91%	942,486
Mar 14, 2025	65.61	67.11	65.43	66.83	66.83	2.66%	942,546
Mar 13, 2025	66.56	66.86	64.78	65.10	65.10	-1.51%	1,146,303
Mar 12, 2025	67.83	68.10	65.57	66.10	66.10	-2.00%	1,410,671
Mar 11, 2025	68.09	68.44	66.72	67.45	67.45	-1.13%	1,257,702
Mar 10, 2025	69.26	69.53	67.47	68.22	68.22	-3.12%	1,187,328
Mar 7, 2025	69.10	70.55	68.32	70.42	70.42	1.18%	871,439
Mar 6, 2025	69.69	70.35	68.69	69.60	69.60	-0.57%	998,306
Mar 5, 2025	69.73	70.36	68.73	70.00	70.00	0.66%	761,297
Mar 4, 2025	70.48	71.19	69.25	69.54	69.54	-2.94%	1,138,689
Mar 3, 2025	72.49	72.95	71.15	71.65	71.65	-0.84%	921,882