NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
11.10
+0.53 (5.01%)
May 12, 2025, 4:00 PM - Market closed
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.09 | 11.29 | 10.94 | 11.10 | - | 5.01% | 1,053,482 |
| May 9, 2025 | 10.39 | 10.68 | 10.34 | 10.57 | 10.57 | 4.04% | 2,244,940 |
| May 8, 2025 | 9.20 | 10.38 | 9.00 | 10.16 | 10.16 | 16.11% | 5,106,808 |
| May 7, 2025 | 8.74 | 8.80 | 8.61 | 8.75 | 8.75 | 1.04% | 1,811,902 |
| May 6, 2025 | 8.57 | 8.79 | 8.55 | 8.66 | 8.66 | -1.59% | 1,344,977 |
| May 5, 2025 | 8.73 | 9.00 | 8.64 | 8.80 | 8.80 | -1.12% | 1,323,462 |
| May 2, 2025 | 9.01 | 9.05 | 8.88 | 8.90 | 8.90 | - | 1,234,866 |
| May 1, 2025 | 8.72 | 8.95 | 8.67 | 8.90 | 8.90 | 3.85% | 2,126,495 |
| Apr 30, 2025 | 8.47 | 8.63 | 8.36 | 8.57 | 8.57 | -0.35% | 2,017,681 |
| Apr 29, 2025 | 8.64 | 8.76 | 8.57 | 8.60 | 8.60 | -0.46% | 1,406,986 |
| Apr 28, 2025 | 8.57 | 8.76 | 8.49 | 8.64 | 8.64 | 0.82% | 1,164,267 |
| Apr 25, 2025 | 8.50 | 8.60 | 8.40 | 8.57 | 8.57 | 0.23% | 1,379,401 |
| Apr 24, 2025 | 8.31 | 8.59 | 8.29 | 8.55 | 8.55 | 3.39% | 1,850,359 |
| Apr 23, 2025 | 8.21 | 8.49 | 8.14 | 8.27 | 8.27 | 4.16% | 2,036,669 |
| Apr 22, 2025 | 7.94 | 8.01 | 7.72 | 7.94 | 7.94 | 0.89% | 2,290,339 |
| Apr 21, 2025 | 7.67 | 7.88 | 7.55 | 7.87 | 7.87 | 0.90% | 2,940,022 |
| Apr 17, 2025 | 7.87 | 8.00 | 7.75 | 7.80 | 7.80 | -0.64% | 1,612,873 |
| Apr 16, 2025 | 8.10 | 8.23 | 7.74 | 7.85 | 7.85 | -4.15% | 1,436,219 |
| Apr 15, 2025 | 8.29 | 8.40 | 8.12 | 8.19 | 8.19 | -1.09% | 1,893,575 |
| Apr 14, 2025 | 8.45 | 8.48 | 8.10 | 8.28 | 8.28 | 0.12% | 2,105,808 |
| Apr 11, 2025 | 8.13 | 8.39 | 7.89 | 8.27 | 8.27 | 1.22% | 2,007,384 |
| Apr 10, 2025 | 8.62 | 8.78 | 7.90 | 8.17 | 8.17 | -9.02% | 2,374,550 |
| Apr 9, 2025 | 7.75 | 9.09 | 7.67 | 8.98 | 8.98 | 14.98% | 3,744,950 |
| Apr 8, 2025 | 8.53 | 8.58 | 7.67 | 7.81 | 7.81 | -5.79% | 3,461,388 |
| Apr 7, 2025 | 8.31 | 8.74 | 7.93 | 8.29 | 8.29 | -3.27% | 3,800,503 |
| Apr 4, 2025 | 8.64 | 8.74 | 8.27 | 8.57 | 8.57 | -4.03% | 2,790,711 |
| Apr 3, 2025 | 9.45 | 9.53 | 8.91 | 8.93 | 8.93 | -9.89% | 2,664,649 |
| Apr 2, 2025 | 9.69 | 9.95 | 9.67 | 9.91 | 9.91 | 0.51% | 1,844,555 |
| Apr 1, 2025 | 9.70 | 9.92 | 9.62 | 9.86 | 9.86 | 1.13% | 1,811,819 |
| Mar 31, 2025 | 9.82 | 9.88 | 9.63 | 9.75 | 9.75 | -2.60% | 2,250,215 |
| Mar 28, 2025 | 10.38 | 10.47 | 9.93 | 10.01 | 10.01 | -4.21% | 2,058,177 |
| Mar 27, 2025 | 9.92 | 10.46 | 9.90 | 10.45 | 10.45 | 4.81% | 2,190,509 |
| Mar 26, 2025 | 9.95 | 10.10 | 9.78 | 9.97 | 9.97 | 0.30% | 1,546,934 |
| Mar 25, 2025 | 10.07 | 10.12 | 9.91 | 9.94 | 9.94 | -1.58% | 1,866,962 |
| Mar 24, 2025 | 10.17 | 10.31 | 10.02 | 10.10 | 10.10 | 0.80% | 2,223,770 |
| Mar 21, 2025 | 10.12 | 10.31 | 9.98 | 10.02 | 10.02 | -2.43% | 3,685,323 |
| Mar 20, 2025 | 10.14 | 10.43 | 10.14 | 10.27 | 10.27 | 0.49% | 2,257,745 |
| Mar 19, 2025 | 10.08 | 10.24 | 9.95 | 10.22 | 10.22 | 2.00% | 2,214,982 |
| Mar 18, 2025 | 10.25 | 10.30 | 9.96 | 10.02 | 10.02 | -2.24% | 1,758,826 |
| Mar 17, 2025 | 9.72 | 10.31 | 9.72 | 10.25 | 10.25 | 5.89% | 1,867,912 |
| Mar 14, 2025 | 9.63 | 9.76 | 9.56 | 9.68 | 9.68 | 1.26% | 2,085,102 |
| Mar 13, 2025 | 9.53 | 9.91 | 9.53 | 9.56 | 9.56 | -0.31% | 1,987,480 |
| Mar 12, 2025 | 10.01 | 10.13 | 9.58 | 9.59 | 9.59 | -3.62% | 2,563,555 |
| Mar 11, 2025 | 10.31 | 10.31 | 9.95 | 9.95 | 9.95 | -3.68% | 2,444,541 |
| Mar 10, 2025 | 10.77 | 10.91 | 10.25 | 10.33 | 10.33 | -5.14% | 2,128,000 |
| Mar 7, 2025 | 10.53 | 10.94 | 10.47 | 10.89 | 10.89 | 2.64% | 2,066,723 |
| Mar 6, 2025 | 10.50 | 10.70 | 10.30 | 10.61 | 10.61 | -0.19% | 1,840,084 |
| Mar 5, 2025 | 10.83 | 10.93 | 10.50 | 10.63 | 10.63 | -1.57% | 2,137,454 |
| Mar 4, 2025 | 10.21 | 10.96 | 9.87 | 10.80 | 10.80 | 3.95% | 6,873,571 |
| Mar 3, 2025 | 11.24 | 11.41 | 10.37 | 10.39 | 10.39 | -7.89% | 2,982,615 |