NCR Voyix Corporation (VYX)
9.87
0.12 (1.23%)
At close: Apr 01, 2025, 3:59 PM
9.86
-0.05%
After-hours: Apr 01, 2025, 06:06 PM EDT
NCR Voyix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.82 | 9.88 | 9.63 | 9.75 | -0.26 | -2.60% | 2,244,117 |
| Mar 28, 2025 | 10.38 | 10.47 | 9.93 | 10.01 | -0.44 | -4.21% | 2,058,200 |
| Mar 27, 2025 | 9.92 | 10.46 | 9.90 | 10.45 | 0.48 | 4.81% | 2,190,509 |
| Mar 26, 2025 | 9.95 | 10.10 | 9.78 | 9.97 | 0.03 | 0.30% | 1,546,934 |
| Mar 25, 2025 | 10.07 | 10.12 | 9.90 | 9.94 | -0.16 | -1.58% | 1,867,000 |
| Mar 24, 2025 | 10.17 | 10.31 | 10.02 | 10.10 | 0.08 | 0.80% | 2,223,800 |
| Mar 21, 2025 | 10.12 | 10.31 | 9.98 | 10.02 | -0.25 | -2.43% | 3,685,323 |
| Mar 20, 2025 | 10.14 | 10.43 | 10.14 | 10.27 | 0.05 | 0.49% | 2,257,745 |
| Mar 19, 2025 | 10.08 | 10.24 | 9.95 | 10.22 | 0.20 | 2.00% | 2,215,000 |
| Mar 18, 2025 | 10.25 | 10.30 | 9.96 | 10.02 | -0.23 | -2.24% | 1,758,826 |
| Mar 17, 2025 | 9.72 | 10.31 | 9.72 | 10.25 | 0.57 | 5.89% | 1,867,912 |
| Mar 14, 2025 | 9.63 | 9.76 | 9.56 | 9.68 | 0.12 | 1.26% | 2,085,102 |
| Mar 13, 2025 | 9.53 | 9.91 | 9.53 | 9.56 | -0.03 | -0.31% | 1,987,500 |
| Mar 12, 2025 | 10.01 | 10.13 | 9.58 | 9.59 | -0.36 | -3.62% | 2,563,600 |
| Mar 11, 2025 | 10.31 | 10.31 | 9.95 | 9.95 | -0.38 | -3.68% | 2,444,541 |
| Mar 10, 2025 | 10.77 | 10.91 | 10.25 | 10.33 | -0.56 | -5.14% | 2,128,004 |
| Mar 7, 2025 | 10.53 | 10.94 | 10.47 | 10.89 | 0.28 | 2.64% | 2,066,723 |
| Mar 6, 2025 | 10.50 | 10.70 | 10.30 | 10.61 | -0.02 | -0.19% | 1,840,100 |
| Mar 5, 2025 | 10.83 | 10.93 | 10.50 | 10.63 | -0.17 | -1.57% | 2,137,500 |
| Mar 4, 2025 | 10.21 | 10.96 | 9.87 | 10.80 | 0.41 | 3.95% | 6,873,600 |
| Mar 3, 2025 | 11.24 | 11.41 | 10.37 | 10.39 | -0.89 | -7.89% | 2,982,615 |
| Feb 28, 2025 | 11.30 | 11.51 | 10.98 | 11.28 | -0.22 | -1.91% | 3,548,714 |
| Feb 27, 2025 | 12.50 | 12.63 | 11.47 | 11.50 | -0.21 | -1.79% | 3,840,731 |
| Feb 26, 2025 | 11.69 | 11.84 | 11.66 | 11.71 | -0.09 | -0.76% | 1,782,100 |
| Feb 25, 2025 | 11.87 | 11.94 | 11.70 | 11.80 | -0.12 | -1.01% | 1,509,140 |
| Feb 24, 2025 | 11.88 | 12.11 | 11.66 | 11.92 | 0.06 | 0.51% | 1,626,416 |
| Feb 21, 2025 | 12.30 | 12.30 | 11.83 | 11.86 | -0.24 | -1.98% | 1,492,900 |
| Feb 20, 2025 | 11.87 | 12.10 | 11.80 | 12.10 | 0.19 | 1.60% | 1,600,431 |
| Feb 19, 2025 | 12.02 | 12.06 | 11.80 | 11.91 | -0.33 | -2.70% | 1,314,093 |
| Feb 18, 2025 | 12.30 | 12.47 | 12.18 | 12.24 | -0.05 | -0.41% | 1,036,368 |
| Feb 14, 2025 | 12.10 | 12.29 | 12.01 | 12.29 | 0.26 | 2.16% | 1,161,400 |
| Feb 13, 2025 | 12.12 | 12.13 | 11.90 | 12.03 | -0.01 | -0.08% | 963,140 |
| Feb 12, 2025 | 12.45 | 12.45 | 12.04 | 12.04 | -0.53 | -4.22% | 1,311,838 |
| Feb 11, 2025 | 12.68 | 12.85 | 12.56 | 12.57 | -0.18 | -1.41% | 1,025,174 |
| Feb 10, 2025 | 12.81 | 13.04 | 12.70 | 12.75 | 0.02 | 0.16% | 1,304,100 |
| Feb 7, 2025 | 12.86 | 12.91 | 12.61 | 12.73 | -0.18 | -1.39% | 1,536,200 |
| Feb 6, 2025 | 13.01 | 13.36 | 12.83 | 12.91 | -0.05 | -0.39% | 1,905,900 |
| Feb 5, 2025 | 12.36 | 12.96 | 12.35 | 12.96 | 0.79 | 6.49% | 2,282,500 |
| Feb 4, 2025 | 12.09 | 12.29 | 11.87 | 12.17 | 0.08 | 0.66% | 1,682,252 |
| Feb 3, 2025 | 12.01 | 12.19 | 11.87 | 12.09 | -0.20 | -1.63% | 1,488,955 |
| Jan 31, 2025 | 12.36 | 12.49 | 12.07 | 12.29 | -0.09 | -0.73% | 1,592,414 |
| Jan 30, 2025 | 12.39 | 12.63 | 12.28 | 12.38 | 0.07 | 0.57% | 1,133,028 |
| Jan 29, 2025 | 12.32 | 12.36 | 12.13 | 12.31 | 0.01 | 0.08% | 1,224,324 |
| Jan 28, 2025 | 12.67 | 12.74 | 12.29 | 12.30 | -0.35 | -2.77% | 1,535,500 |
| Jan 27, 2025 | 12.69 | 12.96 | 12.54 | 12.65 | 0.03 | 0.24% | 1,085,106 |
| Jan 24, 2025 | 12.46 | 12.69 | 12.46 | 12.62 | 0.06 | 0.48% | 1,061,117 |
| Jan 23, 2025 | 12.41 | 12.65 | 12.29 | 12.56 | -0.02 | -0.16% | 1,275,900 |
| Jan 22, 2025 | 12.81 | 12.94 | 12.50 | 12.58 | -0.38 | -2.93% | 1,549,905 |
| Jan 21, 2025 | 13.13 | 13.24 | 12.94 | 12.96 | -0.15 | -1.14% | 1,250,422 |
| Jan 17, 2025 | 13.40 | 13.43 | 12.97 | 13.11 | -0.08 | -0.61% | 912,402 |