NCR Voyix CorporationVYXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.93 | $10.27 | $9.88 | $10.13 | 1.54M |
| 1/30/2026 | $9.93 | $10.08 | $9.87 | $9.92 | 1.44M |
| 1/29/2026 | $10.07 | $10.14 | $9.78 | $10.04 | 1.55M |
| 1/28/2026 | $10.14 | $10.23 | $9.95 | $9.97 | 1.39M |
| 1/27/2026 | $10.44 | $10.44 | $10.06 | $10.10 | 1.18M |
| 1/26/2026 | $10.43 | $10.54 | $10.20 | $10.50 | 1.01M |
| 1/23/2026 | $10.41 | $10.54 | $10.32 | $10.45 | 965,508 |
| 1/22/2026 | $10.39 | $10.84 | $10.34 | $10.42 | 1.54M |
| 1/21/2026 | $10.10 | $10.28 | $9.90 | $10.26 | 1.87M |
| 1/20/2026 | $10.45 | $10.79 | $10.03 | $10.07 | 2.03M |
| 1/16/2026 | $10.74 | $10.84 | $10.58 | $10.67 | 1.61M |
| 1/15/2026 | $10.97 | $11.06 | $10.75 | $10.82 | 2.22M |
| 1/14/2026 | $10.86 | $11.31 | $10.78 | $10.94 | 2.05M |
| 1/13/2026 | $11.09 | $11.18 | $10.21 | $10.93 | 3.48M |
| 1/12/2026 | $11.00 | $11.24 | $10.93 | $11.11 | 1.67M |
| 1/9/2026 | $10.78 | $11.05 | $10.65 | $11.04 | 1.63M |
| 1/8/2026 | $10.18 | $10.85 | $10.15 | $10.76 | 1.72M |
| 1/7/2026 | $10.43 | $10.44 | $10.18 | $10.28 | 1.08M |
| 1/6/2026 | $10.01 | $10.43 | $9.89 | $10.41 | 1.51M |
| 1/5/2026 | $9.80 | $10.43 | $9.80 | $10.16 | 2.51M |
| 1/2/2026 | $10.24 | $10.39 | $9.78 | $9.86 | 1.37M |
| 12/31/2025 | $10.32 | $10.34 | $10.10 | $10.20 | 1.94M |
| 12/30/2025 | $10.56 | $10.60 | $10.31 | $10.32 | 970,144 |
| 12/29/2025 | $10.45 | $10.60 | $10.38 | $10.57 | 1.13M |
| 12/26/2025 | $10.45 | $10.57 | $10.45 | $10.54 | 1.32M |
| 12/24/2025 | $10.49 | $10.56 | $10.38 | $10.43 | 492,108 |
| 12/23/2025 | $10.36 | $10.53 | $10.19 | $10.46 | 1.12M |
| 12/22/2025 | $10.36 | $10.62 | $10.34 | $10.42 | 1.36M |
| 12/19/2025 | $10.50 | $10.56 | $10.31 | $10.37 | 2.81M |
| 12/18/2025 | $10.68 | $10.83 | $10.34 | $10.53 | 2.83M |
| 12/17/2025 | $10.11 | $10.40 | $10.05 | $10.34 | 2.86M |
| 12/16/2025 | $9.80 | $10.23 | $9.77 | $10.08 | 1.79M |
| 12/15/2025 | $10.12 | $10.21 | $9.82 | $9.83 | 1.78M |
| 12/12/2025 | $10.21 | $10.25 | $10.03 | $10.10 | 2.02M |
| 12/11/2025 | $9.91 | $10.18 | $9.76 | $10.17 | 1.66M |
| 12/10/2025 | $9.59 | $10.09 | $9.57 | $9.95 | 1.98M |
| 12/9/2025 | $9.50 | $9.83 | $9.50 | $9.66 | 1.72M |
| 12/8/2025 | $9.97 | $9.97 | $9.44 | $9.61 | 1.97M |
| 12/5/2025 | $9.68 | $10.20 | $9.63 | $9.92 | 3.29M |
| 12/4/2025 | $10.26 | $10.28 | $9.68 | $9.70 | 4.12M |
| 12/3/2025 | $9.96 | $10.36 | $9.93 | $10.21 | 4.54M |
| 12/2/2025 | $10.18 | $10.22 | $9.89 | $9.91 | 3.09M |
| 12/1/2025 | $9.96 | $10.21 | $9.93 | $10.07 | 5.41M |
| 11/28/2025 | $10.01 | $10.21 | $10.01 | $10.11 | 1.16M |
| 11/26/2025 | $10.00 | $10.22 | $9.74 | $10.01 | 3.41M |
| 11/25/2025 | $9.97 | $10.24 | $9.96 | $10.08 | 6.88M |
| 11/24/2025 | $9.94 | $9.99 | $9.80 | $9.90 | 2.15M |
| 11/21/2025 | $9.77 | $10.10 | $9.72 | $9.96 | 3.15M |
| 11/20/2025 | $9.89 | $10.01 | $9.66 | $9.73 | 2.12M |
| 11/19/2025 | $10.15 | $10.23 | $9.73 | $9.78 | 3.48M |
| 11/18/2025 | $10.26 | $10.54 | $10.16 | $10.21 | 1.66M |
| 11/17/2025 | $10.69 | $10.75 | $10.27 | $10.32 | 1.51M |
| 11/14/2025 | $10.67 | $10.80 | $10.52 | $10.78 | 1.39M |
| 11/13/2025 | $11.04 | $11.13 | $10.74 | $10.79 | 1.44M |
| 11/12/2025 | $11.23 | $11.51 | $11.15 | $11.18 | 1.97M |
| 11/11/2025 | $11.46 | $11.46 | $11.20 | $11.20 | 1.76M |
| 11/10/2025 | $10.99 | $11.47 | $10.92 | $11.33 | 2.66M |
| 11/7/2025 | $10.60 | $11.01 | $10.52 | $10.91 | 2.35M |
| 11/6/2025 | $11.78 | $12.02 | $10.25 | $10.69 | 2.86M |
| 11/5/2025 | $11.16 | $11.57 | $11.16 | $11.43 | 1.69M |