NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.56	12.69	12.47	12.60	12.60	0.08%	712,836
Sep 25, 2025	12.79	12.79	12.52	12.59	12.59	-2.25%	909,185
Sep 24, 2025	13.04	13.20	12.78	12.88	12.88	-0.23%	751,744
Sep 23, 2025	13.01	13.25	12.89	12.91	12.91	-0.92%	784,964
Sep 22, 2025	13.04	13.09	12.87	13.03	13.03	-0.84%	923,841
Sep 19, 2025	13.28	13.50	13.01	13.14	13.14	-0.08%	2,982,852
Sep 18, 2025	12.92	13.21	12.88	13.15	13.15	2.90%	888,321
Sep 17, 2025	12.85	13.19	12.65	12.78	12.78	-0.08%	990,915
Sep 16, 2025	12.87	12.93	12.64	12.79	12.79	-0.39%	1,070,032
Sep 15, 2025	12.98	13.06	12.75	12.84	12.84	0.31%	1,119,088
Sep 12, 2025	12.93	12.94	12.68	12.80	12.80	-1.77%	951,440
Sep 11, 2025	12.52	13.16	12.51	13.03	13.03	4.24%	1,374,051
Sep 10, 2025	13.00	13.07	12.46	12.50	12.50	-3.70%	1,564,100
Sep 9, 2025	12.99	13.10	12.70	12.98	12.98	-0.84%	1,143,804
Sep 8, 2025	13.33	13.33	13.01	13.09	13.09	-1.65%	1,121,519
Sep 5, 2025	12.71	13.44	12.71	13.31	13.31	5.47%	2,070,372
Sep 4, 2025	12.77	12.80	12.56	12.62	12.62	-1.10%	1,602,787
Sep 3, 2025	12.52	12.81	12.49	12.76	12.76	0.71%	1,376,005
Sep 2, 2025	12.97	13.09	12.67	12.67	12.67	-3.87%	1,232,155
Aug 29, 2025	13.57	13.62	13.13	13.18	13.18	-2.59%	1,244,972
Aug 28, 2025	13.62	13.77	13.42	13.53	13.53	-0.15%	1,280,528
Aug 27, 2025	13.51	13.61	13.45	13.55	13.55	0.30%	1,091,477
Aug 26, 2025	13.53	13.62	13.34	13.51	13.51	-0.30%	1,912,355
Aug 25, 2025	13.62	13.74	13.45	13.55	13.55	-1.24%	1,486,275
Aug 22, 2025	12.95	13.82	12.91	13.72	13.72	7.10%	1,944,519
Aug 21, 2025	12.63	12.86	12.54	12.81	12.81	1.59%	1,288,354
Aug 20, 2025	12.38	12.61	12.31	12.61	12.61	1.29%	1,866,759
Aug 19, 2025	12.91	12.97	12.42	12.45	12.45	-3.11%	1,065,088
Aug 18, 2025	12.36	12.86	12.35	12.85	12.85	2.80%	1,453,224
Aug 15, 2025	12.69	12.77	12.47	12.50	12.50	-1.11%	1,968,476
Aug 14, 2025	12.51	12.75	12.46	12.64	12.64	-0.55%	1,936,226
Aug 13, 2025	12.46	12.75	12.29	12.71	12.71	2.91%	1,864,984
Aug 12, 2025	12.35	12.47	12.12	12.35	12.35	0.49%	1,902,446
Aug 11, 2025	12.34	12.51	12.15	12.29	12.29	-0.49%	1,857,278
Aug 8, 2025	12.60	12.66	12.33	12.35	12.35	-1.44%	1,639,605
Aug 7, 2025	13.33	13.46	11.90	12.53	12.53	-5.51%	4,406,462
Aug 6, 2025	13.25	13.38	13.07	13.26	13.26	0.30%	2,603,696
Aug 5, 2025	13.32	13.38	12.97	13.22	13.22	0.15%	2,027,604
Aug 4, 2025	13.05	13.24	12.92	13.20	13.20	2.01%	2,259,392
Aug 1, 2025	13.42	13.48	12.86	12.94	12.94	-4.99%	1,647,674
Jul 31, 2025	13.67	13.83	13.52	13.62	13.62	-0.87%	1,508,963
Jul 30, 2025	14.09	14.17	13.58	13.74	13.74	-1.72%	1,602,337
Jul 29, 2025	14.67	14.67	13.90	13.98	13.98	-2.85%	1,353,165
Jul 28, 2025	14.40	14.57	14.29	14.39	14.39	0.07%	1,299,194
Jul 25, 2025	14.19	14.39	13.88	14.38	14.38	1.48%	1,922,447
Jul 24, 2025	14.45	14.55	14.17	14.17	14.17	-3.14%	1,728,140
Jul 23, 2025	14.46	14.65	14.26	14.63	14.63	1.39%	1,819,211
Jul 22, 2025	14.15	14.58	13.91	14.43	14.43	1.98%	1,745,303
Jul 21, 2025	14.29	14.46	14.11	14.15	14.15	0.28%	1,802,659
Jul 18, 2025	14.27	14.34	13.99	14.11	14.11	-0.28%	1,923,816