Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	75.00	75.53	73.75	74.00	74.00	-1.28%	590,336
Aug 14, 2025	74.20	75.00	73.77	74.96	74.96	0.24%	688,361
Aug 13, 2025	73.48	74.92	73.22	74.78	74.78	2.56%	948,587
Aug 12, 2025	71.62	73.30	71.47	72.91	72.91	2.75%	887,042
Aug 11, 2025	71.15	71.55	70.31	70.96	70.96	-0.11%	740,330
Aug 8, 2025	71.37	72.11	70.66	71.04	71.04	0.59%	663,429
Aug 7, 2025	73.62	73.93	70.40	70.62	70.62	-3.50%	1,812,503
Aug 6, 2025	70.63	73.33	70.29	73.18	73.18	7.70%	1,749,650
Aug 5, 2025	68.54	69.35	67.53	67.95	67.95	0.13%	1,145,235
Aug 4, 2025	67.38	67.86	67.03	67.86	67.86	0.82%	751,579
Aug 1, 2025	68.94	69.58	66.45	67.31	67.31	-3.84%	1,132,219
Jul 31, 2025	69.34	70.72	69.19	70.00	70.00	0.69%	1,218,862
Jul 30, 2025	70.94	70.94	69.00	69.52	69.52	-2.17%	884,242
Jul 29, 2025	71.63	72.03	70.81	71.06	71.06	-0.11%	716,531
Jul 28, 2025	71.82	72.17	70.81	71.14	71.14	-1.00%	966,672
Jul 25, 2025	71.98	72.15	71.27	71.86	71.86	0.08%	743,059
Jul 24, 2025	72.55	72.69	71.74	71.80	71.80	-0.80%	492,174
Jul 23, 2025	72.86	73.01	72.17	72.38	72.38	0.07%	352,582
Jul 22, 2025	70.90	72.41	70.90	72.33	72.33	1.99%	853,397
Jul 21, 2025	72.57	72.73	70.89	70.92	70.92	-2.07%	615,256
Jul 18, 2025	72.89	72.99	71.86	72.42	72.42	0.03%	400,561
Jul 17, 2025	71.11	72.62	71.02	72.40	72.40	1.36%	579,231
Jul 16, 2025	71.48	71.82	70.22	71.43	71.43	0.34%	676,133
Jul 15, 2025	73.45	73.52	71.16	71.19	71.19	-3.02%	831,878
Jul 14, 2025	72.53	73.46	72.34	73.41	73.41	1.41%	462,112
Jul 11, 2025	72.64	72.90	71.78	72.39	72.39	-1.12%	565,070
Jul 10, 2025	73.18	73.63	72.57	73.21	73.21	0.40%	597,731
Jul 9, 2025	73.15	73.88	72.44	72.92	72.92	0.25%	954,459
Jul 8, 2025	72.61	73.81	72.33	72.74	72.74	0.46%	881,973
Jul 7, 2025	72.63	74.00	71.87	72.41	72.41	-0.67%	1,240,228
Jul 3, 2025	72.84	73.41	72.55	72.90	72.90	0.29%	541,159
Jul 2, 2025	72.53	72.76	71.86	72.69	72.69	0.25%	726,525
Jul 1, 2025	70.66	72.78	70.66	72.51	72.51	2.13%	975,559
Jun 30, 2025	70.89	71.20	70.55	71.00	71.00	0.45%	705,461
Jun 27, 2025	70.43	71.22	69.90	70.68	70.68	0.61%	1,145,270
Jun 26, 2025	68.95	70.45	68.81	70.25	70.25	2.60%	648,988
Jun 25, 2025	69.06	69.06	67.91	68.47	68.47	-0.78%	632,037
Jun 24, 2025	70.00	70.00	68.88	69.01	69.01	1.43%	687,137
Jun 23, 2025	66.94	68.14	66.36	68.04	68.04	1.89%	912,109
Jun 20, 2025	67.06	67.58	66.66	66.78	66.78	0.36%	1,062,511
Jun 18, 2025	66.44	67.55	66.44	66.54	66.54	-0.02%	624,674
Jun 17, 2025	67.47	67.72	66.09	66.55	66.55	-2.13%	773,906
Jun 16, 2025	67.01	68.45	66.92	68.00	68.00	2.41%	1,001,004
Jun 13, 2025	67.10	67.52	66.03	66.40	66.40	-2.51%	900,981
Jun 12, 2025	66.51	68.11	65.95	68.11	68.11	1.61%	1,148,983
Jun 11, 2025	68.19	68.81	67.02	67.03	67.03	-1.44%	1,351,272
Jun 10, 2025	68.00	68.63	67.59	68.01	68.01	0.01%	1,189,754
Jun 9, 2025	66.89	68.46	66.53	68.00	68.00	1.93%	1,367,274
Jun 6, 2025	66.88	67.29	66.23	66.71	66.71	1.49%	934,320
Jun 5, 2025	65.63	66.23	65.06	65.73	65.73	0.17%	507,534