Voya Financial, Inc.VOYANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $77.43 | $78.50 | $77.40 | $78.32 | 908,242 |
| 1/14/2026 | $76.96 | $77.98 | $76.63 | $77.34 | 753,817 |
| 1/13/2026 | $78.33 | $78.35 | $76.64 | $77.00 | 955,100 |
| 1/12/2026 | $78.16 | $79.31 | $77.72 | $78.14 | 825,100 |
| 1/9/2026 | $78.81 | $79.36 | $78.23 | $78.75 | 575,904 |
| 1/8/2026 | $78.30 | $79.99 | $77.90 | $79.01 | 967,500 |
| 1/7/2026 | $77.70 | $77.96 | $76.23 | $77.34 | 674,206 |
| 1/6/2026 | $76.89 | $78.35 | $76.58 | $77.89 | 661,400 |
| 1/5/2026 | $75.29 | $78.00 | $75.29 | $77.29 | 675,314 |
| 1/2/2026 | $74.47 | $76.47 | $74.02 | $75.60 | 658,900 |
| 12/31/2025 | $75.28 | $75.28 | $74.32 | $74.49 | 592,214 |
| 12/30/2025 | $74.74 | $75.28 | $74.47 | $74.97 | 592,700 |
| 12/29/2025 | $75.04 | $75.27 | $74.50 | $74.85 | 532,100 |
| 12/26/2025 | $75.76 | $75.85 | $74.83 | $75.12 | 419,349 |
| 12/24/2025 | $75.68 | $76.34 | $75.15 | $75.54 | 312,842 |
| 12/23/2025 | $75.98 | $76.18 | $75.44 | $75.66 | 507,024 |
| 12/22/2025 | $75.00 | $76.47 | $75.00 | $75.84 | 481,300 |
| 12/19/2025 | $74.40 | $75.61 | $74.26 | $75.29 | 1.75M |
| 12/18/2025 | $75.52 | $75.72 | $74.41 | $74.47 | 745,920 |
| 12/17/2025 | $75.26 | $76.29 | $74.92 | $75.18 | 847,340 |
| 12/16/2025 | $75.25 | $75.51 | $74.05 | $75.21 | 946,102 |
| 12/15/2025 | $74.87 | $75.43 | $73.97 | $75.03 | 968,404 |
| 12/12/2025 | $75.00 | $75.20 | $73.40 | $73.72 | 728,500 |
| 12/11/2025 | $72.62 | $74.44 | $72.62 | $74.31 | 721,244 |
| 12/10/2025 | $71.18 | $73.04 | $71.12 | $72.35 | 942,600 |
| 12/9/2025 | $70.17 | $72.02 | $69.78 | $71.26 | 1.34M |
| 12/8/2025 | $70.66 | $70.70 | $69.47 | $69.69 | 949,400 |
| 12/5/2025 | $70.54 | $71.78 | $70.54 | $70.82 | 771,841 |
| 12/4/2025 | $70.85 | $71.44 | $70.66 | $71.15 | 636,000 |
| 12/3/2025 | $69.71 | $71.08 | $69.23 | $70.77 | 750,546 |
| 12/2/2025 | $70.92 | $70.96 | $69.76 | $69.79 | 681,711 |
| 12/1/2025 | $70.11 | $71.61 | $69.95 | $70.67 | 894,300 |
| 11/28/2025 | $70.76 | $71.05 | $70.25 | $70.30 | 466,235 |
| 11/26/2025 | $70.49 | $71.17 | $70.33 | $70.66 | 674,200 |
| 11/25/2025 | $70.41 | $71.74 | $70.33 | $70.80 | 987,800 |
| 11/24/2025 | $69.20 | $70.26 | $68.54 | $69.99 | 948,000 |
| 11/21/2025 | $68.61 | $70.06 | $68.35 | $69.04 | 917,001 |
| 11/20/2025 | $70.05 | $70.95 | $67.98 | $68.09 | 681,000 |
| 11/19/2025 | $69.35 | $70.37 | $68.29 | $69.28 | 896,400 |
| 11/18/2025 | $68.08 | $70.07 | $68.08 | $69.65 | 1.13M |
| 11/17/2025 | $70.41 | $70.67 | $68.50 | $68.63 | 770,900 |
| 11/14/2025 | $71.08 | $71.18 | $70.24 | $70.74 | 590,215 |
| 11/13/2025 | $72.23 | $73.56 | $70.94 | $71.34 | 711,300 |
| 11/12/2025 | $70.25 | $72.93 | $70.25 | $72.53 | 970,700 |
| 11/11/2025 | $71.25 | $71.61 | $70.15 | $70.21 | 820,800 |
| 11/10/2025 | $71.65 | $72.47 | $70.94 | $71.05 | 798,326 |
| 11/7/2025 | $72.02 | $72.68 | $71.41 | $72.01 | 836,900 |
| 11/6/2025 | $71.78 | $73.24 | $71.13 | $72.48 | 1.13M |
| 11/5/2025 | $71.12 | $74.19 | $69.75 | $71.13 | 2.26M |
| 11/4/2025 | $72.64 | $74.17 | $72.64 | $73.65 | 1.02M |
| 11/3/2025 | $73.72 | $74.19 | $72.96 | $73.14 | 583,600 |
| 10/31/2025 | $74.10 | $74.74 | $73.35 | $74.46 | 578,928 |
| 10/30/2025 | $72.79 | $74.20 | $72.79 | $73.26 | 502,900 |
| 10/29/2025 | $72.95 | $73.86 | $72.20 | $73.16 | 539,000 |
| 10/28/2025 | $73.69 | $73.75 | $72.79 | $73.55 | 455,200 |
| 10/27/2025 | $74.34 | $74.64 | $73.47 | $73.69 | 327,500 |
| 10/24/2025 | $74.02 | $74.31 | $73.20 | $73.54 | 318,611 |
| 10/23/2025 | $73.54 | $74.22 | $72.77 | $73.07 | 895,300 |
| 10/22/2025 | $74.37 | $74.67 | $73.17 | $73.73 | 600,540 |
| 10/21/2025 | $73.87 | $75.03 | $73.61 | $74.52 | 344,003 |
| 10/20/2025 | $73.53 | $74.29 | $73.07 | $73.84 | 440,544 |