NCR Voyix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.74	11.88	11.50	11.78	11.78	0.17%	4,938,952
Jun 26, 2025	11.63	11.78	11.53	11.76	11.76	1.47%	1,310,802
Jun 25, 2025	11.81	11.84	11.57	11.59	11.59	-1.61%	966,794
Jun 24, 2025	11.69	11.88	11.61	11.78	11.78	1.90%	1,478,091
Jun 23, 2025	11.52	11.73	11.33	11.56	11.56	-0.43%	1,565,289
Jun 20, 2025	11.87	11.90	11.42	11.61	11.61	-1.69%	3,720,444
Jun 18, 2025	11.86	12.06	11.72	11.81	11.81	-0.25%	1,365,057
Jun 17, 2025	11.75	11.99	11.58	11.84	11.84	-0.42%	1,113,792
Jun 16, 2025	11.69	11.98	11.59	11.89	11.89	2.85%	1,419,060
Jun 13, 2025	11.60	11.66	11.46	11.56	11.56	-1.95%	998,246
Jun 12, 2025	11.80	11.85	11.69	11.79	11.79	-1.09%	968,422
Jun 11, 2025	12.27	12.27	11.82	11.92	11.92	-1.97%	1,306,646
Jun 10, 2025	11.92	12.36	11.84	12.16	12.16	3.05%	1,579,090
Jun 9, 2025	11.66	11.91	11.51	11.80	11.80	3.96%	1,896,151
Jun 6, 2025	11.31	11.41	11.20	11.35	11.35	2.62%	1,296,399
Jun 5, 2025	10.87	11.30	10.77	11.06	11.06	2.03%	1,274,458
Jun 4, 2025	10.93	11.08	10.80	10.84	10.84	0.18%	1,353,370
Jun 3, 2025	10.53	10.84	10.42	10.82	10.82	2.46%	1,725,857
Jun 2, 2025	11.03	11.08	10.53	10.56	10.56	-4.78%	1,617,123
May 30, 2025	11.10	11.18	10.98	11.09	11.09	-1.07%	1,920,536
May 29, 2025	11.20	11.36	11.06	11.21	11.21	1.26%	2,389,293
May 28, 2025	11.14	11.26	11.06	11.07	11.07	-0.98%	1,324,486
May 27, 2025	11.06	11.21	10.85	11.18	11.18	3.33%	1,695,780
May 23, 2025	10.59	10.90	10.57	10.82	10.82	-1.01%	1,517,183
May 22, 2025	10.51	11.01	10.45	10.93	10.93	3.90%	2,488,893
May 21, 2025	10.53	10.66	10.38	10.52	10.52	-1.22%	1,712,374
May 20, 2025	10.64	10.86	10.64	10.65	10.65	0.66%	1,074,378
May 19, 2025	10.50	10.70	10.46	10.58	10.58	-2.85%	1,566,421
May 16, 2025	10.91	11.23	10.87	10.89	10.89	-	1,877,438
May 15, 2025	10.87	11.01	10.78	10.89	10.89	-	1,538,178
May 14, 2025	11.03	11.29	10.84	10.89	10.89	-1.98%	2,155,047
May 13, 2025	11.17	11.23	10.98	11.11	11.11	0.18%	2,046,879
May 12, 2025	11.09	11.29	10.94	11.09	11.09	4.92%	2,299,011
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