Voya Financial Inc. (VOYA)
66.91
-0.36 (-0.54%)
At close: Mar 31, 2025, 9:56 AM
Voya Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.21 | 68.82 | 66.29 | 67.27 | -2.13 | -3.07% | 744,811 |
| Mar 27, 2025 | 69.96 | 70.17 | 68.92 | 69.40 | -0.68 | -0.97% | 715,600 |
| Mar 26, 2025 | 70.04 | 71.15 | 69.85 | 70.08 | 0.28 | 0.40% | 945,500 |
| Mar 25, 2025 | 69.49 | 70.09 | 69.20 | 69.80 | 0.77 | 1.12% | 781,901 |
| Mar 24, 2025 | 68.59 | 69.60 | 68.11 | 69.03 | 1.14 | 1.68% | 665,025 |
| Mar 21, 2025 | 67.73 | 68.34 | 67.21 | 67.89 | -0.48 | -0.70% | 3,570,721 |
| Mar 20, 2025 | 68.09 | 69.04 | 68.04 | 68.37 | -0.16 | -0.23% | 705,052 |
| Mar 19, 2025 | 67.98 | 69.17 | 67.62 | 68.53 | 0.82 | 1.21% | 805,900 |
| Mar 18, 2025 | 67.41 | 68.24 | 67.15 | 67.71 | 0.27 | 0.40% | 947,349 |
| Mar 17, 2025 | 66.44 | 67.71 | 66.41 | 67.44 | 0.61 | 0.91% | 942,500 |
| Mar 14, 2025 | 65.61 | 67.11 | 65.43 | 66.83 | 1.73 | 2.66% | 942,546 |
| Mar 13, 2025 | 66.56 | 66.86 | 64.78 | 65.10 | -1.00 | -1.51% | 1,146,303 |
| Mar 12, 2025 | 67.83 | 68.10 | 65.57 | 66.10 | -1.35 | -2.00% | 1,410,700 |
| Mar 11, 2025 | 68.09 | 68.44 | 66.72 | 67.45 | -0.77 | -1.13% | 1,257,702 |
| Mar 10, 2025 | 69.26 | 69.53 | 67.47 | 68.22 | -2.20 | -3.12% | 1,204,800 |
| Mar 7, 2025 | 69.10 | 70.55 | 68.32 | 70.42 | 0.82 | 1.18% | 871,439 |
| Mar 6, 2025 | 69.69 | 70.35 | 68.69 | 69.60 | -0.40 | -0.57% | 998,306 |
| Mar 5, 2025 | 69.73 | 70.36 | 68.73 | 70.00 | 0.46 | 0.66% | 761,297 |
| Mar 4, 2025 | 70.48 | 71.19 | 69.25 | 69.54 | -2.11 | -2.94% | 1,138,700 |
| Mar 3, 2025 | 72.49 | 72.95 | 71.15 | 71.65 | -0.61 | -0.84% | 921,900 |
| Feb 28, 2025 | 72.03 | 72.96 | 71.52 | 72.26 | 1.76 | 2.50% | 1,083,039 |
| Feb 27, 2025 | 70.44 | 71.01 | 69.91 | 70.50 | 0.74 | 1.06% | 666,127 |
| Feb 26, 2025 | 70.75 | 71.22 | 69.67 | 69.76 | -0.78 | -1.11% | 635,000 |
| Feb 25, 2025 | 71.47 | 71.58 | 69.37 | 70.54 | -0.93 | -1.30% | 817,334 |
| Feb 24, 2025 | 72.20 | 72.76 | 71.43 | 71.47 | -0.48 | -0.67% | 882,300 |
| Feb 21, 2025 | 73.86 | 73.99 | 71.40 | 71.95 | -1.61 | -2.19% | 1,043,638 |
| Feb 20, 2025 | 74.56 | 74.58 | 72.82 | 73.56 | -1.04 | -1.39% | 785,100 |
| Feb 19, 2025 | 75.30 | 75.47 | 73.94 | 74.60 | -1.07 | -1.41% | 673,400 |
| Feb 18, 2025 | 74.96 | 76.02 | 74.29 | 75.67 | 0.71 | 0.95% | 816,415 |
| Feb 14, 2025 | 74.80 | 75.81 | 74.58 | 74.96 | 0.74 | 1.00% | 1,060,500 |
| Feb 13, 2025 | 73.43 | 74.43 | 72.56 | 74.22 | 0.81 | 1.10% | 686,100 |
| Feb 12, 2025 | 73.38 | 73.86 | 72.77 | 73.41 | -0.58 | -0.78% | 973,842 |
| Feb 11, 2025 | 71.74 | 74.32 | 71.57 | 73.99 | 1.90 | 2.64% | 1,003,400 |
| Feb 10, 2025 | 72.44 | 72.61 | 70.96 | 72.09 | -0.25 | -0.35% | 799,900 |
| Feb 7, 2025 | 71.22 | 72.81 | 70.79 | 72.34 | 1.50 | 2.12% | 1,335,200 |
| Feb 6, 2025 | 71.34 | 71.92 | 70.39 | 70.84 | -1.38 | -1.91% | 1,134,900 |
| Feb 5, 2025 | 70.00 | 72.79 | 65.18 | 72.22 | 3.79 | 5.54% | 3,606,900 |
| Feb 4, 2025 | 69.29 | 69.70 | 68.09 | 68.43 | -0.49 | -0.71% | 1,444,200 |
| Feb 3, 2025 | 69.12 | 69.93 | 68.60 | 68.92 | -2.07 | -2.92% | 668,000 |
| Jan 31, 2025 | 70.62 | 71.52 | 70.31 | 70.99 | 0.20 | 0.28% | 846,900 |
| Jan 30, 2025 | 72.37 | 72.37 | 69.67 | 70.79 | -1.03 | -1.43% | 1,428,000 |
| Jan 29, 2025 | 71.81 | 72.67 | 71.52 | 71.82 | 0.03 | 0.04% | 631,900 |
| Jan 28, 2025 | 70.95 | 73.43 | 70.77 | 71.79 | 0.54 | 0.76% | 934,920 |
| Jan 27, 2025 | 70.36 | 71.33 | 70.04 | 71.25 | 1.26 | 1.80% | 913,527 |
| Jan 24, 2025 | 70.09 | 70.45 | 69.72 | 69.99 | 0.01 | 0.01% | 929,012 |
| Jan 23, 2025 | 69.92 | 70.26 | 69.71 | 69.98 | 0.39 | 0.56% | 887,644 |
| Jan 22, 2025 | 69.68 | 70.21 | 69.20 | 69.59 | -0.41 | -0.59% | 710,145 |
| Jan 21, 2025 | 70.07 | 70.60 | 69.67 | 70.00 | 0.33 | 0.47% | 750,100 |
| Jan 17, 2025 | 69.93 | 70.43 | 69.54 | 69.67 | -0.14 | -0.20% | 602,200 |
| Jan 16, 2025 | 69.11 | 69.85 | 68.98 | 69.81 | 0.58 | 0.84% | 366,600 |