NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.68	10.20	9.63	9.92	9.92	2.27%	3,291,542
Dec 4, 2025	10.26	10.28	9.68	9.70	9.70	-5.00%	4,124,068
Dec 3, 2025	9.96	10.36	9.93	10.21	10.21	3.03%	4,540,188
Dec 2, 2025	10.18	10.22	9.89	9.91	9.91	-1.59%	3,088,895
Dec 1, 2025	9.96	10.21	9.93	10.07	10.07	-0.40%	5,405,544
Nov 28, 2025	10.01	10.21	10.01	10.11	10.11	1.00%	1,164,861
Nov 26, 2025	10.00	10.22	9.74	10.01	10.01	-0.69%	3,412,542
Nov 25, 2025	9.97	10.24	9.96	10.08	10.08	1.82%	6,875,698
Nov 24, 2025	9.94	9.99	9.80	9.90	9.90	-0.60%	2,151,227
Nov 21, 2025	9.77	10.10	9.72	9.96	9.96	2.36%	3,154,788
Nov 20, 2025	9.89	10.01	9.66	9.73	9.73	-0.51%	2,122,136
Nov 19, 2025	10.15	10.23	9.73	9.78	9.78	-4.21%	3,475,870
Nov 18, 2025	10.26	10.54	10.16	10.21	10.21	-1.07%	1,655,210
Nov 17, 2025	10.69	10.75	10.27	10.32	10.32	-4.27%	1,509,384
Nov 14, 2025	10.67	10.80	10.52	10.78	10.78	-0.09%	1,385,343
Nov 13, 2025	11.04	11.13	10.74	10.79	10.79	-3.49%	1,438,286
Nov 12, 2025	11.23	11.51	11.15	11.18	11.18	-0.18%	1,974,280
Nov 11, 2025	11.46	11.46	11.20	11.20	11.20	-1.15%	1,764,754
Nov 10, 2025	10.99	11.47	10.92	11.33	11.33	3.85%	2,657,458
Nov 7, 2025	10.60	11.01	10.52	10.91	10.91	2.06%	2,353,623
Nov 6, 2025	11.78	12.02	10.25	10.69	10.69	-6.47%	2,856,110
Nov 5, 2025	11.16	11.57	11.16	11.43	11.43	3.53%	1,688,739
Nov 4, 2025	11.15	11.20	10.98	11.04	11.04	-2.65%	1,478,728
Nov 3, 2025	11.36	11.39	11.12	11.34	11.34	-0.61%	1,938,599
Oct 31, 2025	11.46	11.59	11.38	11.41	11.41	-0.52%	1,545,186
Oct 30, 2025	11.35	11.50	11.32	11.47	11.47	0.35%	1,311,465
Oct 29, 2025	11.72	11.82	11.34	11.43	11.43	-3.14%	1,517,132
Oct 28, 2025	11.91	11.95	11.73	11.80	11.80	-0.92%	998,172
Oct 27, 2025	11.95	12.00	11.74	11.91	11.91	0.93%	1,003,478
Oct 24, 2025	11.97	12.07	11.80	11.80	11.80	-0.08%	787,468
Oct 23, 2025	11.49	11.82	11.47	11.81	11.81	3.42%	936,212
Oct 22, 2025	11.39	11.53	11.32	11.42	11.42	-0.52%	1,245,047
Oct 21, 2025	11.42	11.71	11.26	11.48	11.48	0.44%	1,332,436
Oct 20, 2025	11.43	11.68	11.31	11.43	11.43	1.24%	1,077,229
Oct 17, 2025	11.16	11.39	11.08	11.29	11.29	0.27%	1,427,223
Oct 16, 2025	11.79	11.85	11.21	11.26	11.26	-4.50%	1,011,648
Oct 15, 2025	11.85	11.99	11.58	11.79	11.79	0.86%	1,016,778
Oct 14, 2025	11.15	11.86	11.10	11.69	11.69	2.45%	1,072,966
Oct 13, 2025	11.50	11.52	11.24	11.41	11.41	1.97%	1,016,013
Oct 10, 2025	11.71	11.72	11.18	11.19	11.19	-4.77%	1,683,460
Oct 9, 2025	12.09	12.09	11.70	11.75	11.75	-2.81%	1,078,307
Oct 8, 2025	12.24	12.25	12.00	12.09	12.09	-0.82%	789,438
Oct 7, 2025	12.52	12.61	12.16	12.19	12.19	-2.64%	775,822
Oct 6, 2025	12.83	12.86	12.52	12.52	12.52	-1.96%	845,893
Oct 3, 2025	12.69	13.02	12.62	12.77	12.77	1.35%	1,066,175
Oct 2, 2025	12.58	12.66	12.42	12.60	12.60	0.40%	881,496
Oct 1, 2025	12.41	12.63	12.39	12.55	12.55	-	1,004,435
Sep 30, 2025	12.94	12.95	12.48	12.55	12.55	-2.49%	1,160,788
Sep 29, 2025	12.90	13.01	12.75	12.87	12.87	2.14%	1,147,774
Sep 26, 2025	12.56	12.69	12.47	12.60	12.60	0.08%	712,836