Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
68.05
+0.34 (0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
68.05
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:47 PM EDT
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.75 | 68.33 | 65.12 | 68.05 | 68.05 | 0.50% | 1,122,021 |
| Mar 6, 2026 | 67.72 | 68.37 | 66.19 | 67.71 | 67.71 | -2.92% | 1,555,424 |
| Mar 5, 2026 | 69.57 | 70.74 | 68.93 | 69.75 | 69.75 | -0.99% | 1,095,213 |
| Mar 4, 2026 | 67.61 | 70.72 | 67.61 | 70.45 | 70.45 | 4.20% | 1,386,634 |
| Mar 3, 2026 | 66.23 | 68.05 | 64.50 | 67.61 | 67.61 | -0.66% | 969,165 |
| Mar 2, 2026 | 65.54 | 68.76 | 64.77 | 68.06 | 68.06 | 1.76% | 1,486,178 |
| Feb 27, 2026 | 70.47 | 71.05 | 66.15 | 66.88 | 66.88 | -6.64% | 1,940,158 |
| Feb 26, 2026 | 70.51 | 72.23 | 70.35 | 71.64 | 71.64 | 2.58% | 1,076,880 |
| Feb 25, 2026 | 69.51 | 70.12 | 68.48 | 69.84 | 69.84 | 0.16% | 982,177 |
| Feb 24, 2026 | 68.87 | 70.75 | 68.80 | 69.73 | 69.26 | 0.74% | 908,312 |
| Feb 23, 2026 | 74.21 | 74.21 | 68.92 | 69.22 | 68.75 | -7.36% | 1,407,335 |
| Feb 20, 2026 | 74.22 | 74.75 | 72.96 | 74.72 | 74.22 | 0.40% | 604,336 |
| Feb 19, 2026 | 74.97 | 75.30 | 73.74 | 74.42 | 73.92 | -1.43% | 731,530 |
| Feb 18, 2026 | 74.11 | 75.83 | 74.03 | 75.50 | 74.99 | 1.49% | 575,468 |
| Feb 17, 2026 | 75.12 | 75.64 | 73.94 | 74.39 | 73.89 | -0.16% | 525,914 |
| Feb 13, 2026 | 73.78 | 75.11 | 72.65 | 74.51 | 74.01 | 0.55% | 875,798 |
| Feb 12, 2026 | 75.68 | 76.39 | 73.43 | 74.10 | 73.60 | -1.58% | 757,394 |
| Feb 11, 2026 | 77.40 | 77.71 | 74.98 | 75.29 | 74.78 | -2.52% | 1,569,462 |
| Feb 10, 2026 | 76.31 | 77.25 | 75.68 | 77.24 | 76.72 | 1.11% | 1,087,467 |
| Feb 9, 2026 | 75.80 | 77.04 | 75.55 | 76.39 | 75.88 | 0.65% | 919,977 |
| Feb 6, 2026 | 72.96 | 75.97 | 72.07 | 75.90 | 75.39 | 5.08% | 1,594,171 |
| Feb 5, 2026 | 72.31 | 73.95 | 71.92 | 72.23 | 71.74 | -0.71% | 1,850,943 |
| Feb 4, 2026 | 68.76 | 73.48 | 67.97 | 72.75 | 72.26 | -3.67% | 3,376,343 |
| Feb 3, 2026 | 77.50 | 78.25 | 75.37 | 75.52 | 75.01 | -2.49% | 1,310,254 |
| Feb 2, 2026 | 76.26 | 77.49 | 75.72 | 77.45 | 76.93 | 1.03% | 693,292 |
| Jan 30, 2026 | 76.09 | 77.17 | 75.60 | 76.66 | 76.14 | 0.10% | 754,566 |
| Jan 29, 2026 | 76.35 | 77.14 | 75.63 | 76.58 | 76.06 | 1.03% | 866,357 |
| Jan 28, 2026 | 76.19 | 76.68 | 75.62 | 75.80 | 75.29 | -0.41% | 616,475 |
| Jan 27, 2026 | 75.89 | 76.28 | 75.21 | 76.11 | 75.60 | -0.08% | 608,950 |
| Jan 26, 2026 | 76.51 | 77.41 | 75.16 | 76.17 | 75.66 | 0.08% | 732,013 |
| Jan 23, 2026 | 76.28 | 76.45 | 75.20 | 76.11 | 75.60 | -0.76% | 814,309 |
| Jan 22, 2026 | 76.02 | 77.00 | 75.71 | 76.69 | 76.17 | 2.79% | 927,033 |
| Jan 21, 2026 | 73.53 | 75.49 | 73.09 | 74.61 | 74.11 | 1.81% | 1,179,201 |
| Jan 20, 2026 | 73.75 | 74.91 | 72.72 | 73.28 | 72.79 | -1.69% | 1,027,697 |
| Jan 16, 2026 | 77.99 | 78.12 | 74.18 | 74.54 | 74.04 | -4.83% | 1,232,660 |
| Jan 15, 2026 | 77.43 | 78.50 | 77.40 | 78.32 | 77.79 | 1.27% | 908,242 |
| Jan 14, 2026 | 76.96 | 77.98 | 76.63 | 77.34 | 76.82 | 0.44% | 753,817 |
| Jan 13, 2026 | 78.33 | 78.35 | 76.64 | 77.00 | 76.48 | -1.46% | 955,076 |
| Jan 12, 2026 | 78.16 | 79.31 | 77.72 | 78.14 | 77.61 | -0.77% | 825,057 |
| Jan 9, 2026 | 78.81 | 79.36 | 78.23 | 78.75 | 78.22 | -0.33% | 575,904 |
| Jan 8, 2026 | 78.30 | 79.99 | 77.90 | 79.01 | 78.48 | 2.16% | 967,498 |
| Jan 7, 2026 | 77.70 | 77.96 | 76.23 | 77.34 | 76.82 | -0.71% | 674,206 |
| Jan 6, 2026 | 76.89 | 78.35 | 76.59 | 77.89 | 77.36 | 0.78% | 661,399 |
| Jan 5, 2026 | 75.29 | 78.00 | 75.29 | 77.29 | 76.77 | 2.24% | 675,314 |
| Jan 2, 2026 | 74.47 | 76.47 | 74.02 | 75.60 | 75.09 | 1.49% | 658,868 |
| Dec 31, 2025 | 75.28 | 75.28 | 74.32 | 74.49 | 73.99 | -0.68% | 592,214 |
| Dec 30, 2025 | 74.74 | 75.28 | 74.48 | 75.00 | 74.49 | 0.20% | 592,692 |
| Dec 29, 2025 | 75.04 | 75.27 | 74.50 | 74.85 | 74.35 | -0.36% | 532,052 |
| Dec 26, 2025 | 75.76 | 75.85 | 74.83 | 75.12 | 74.61 | -0.56% | 419,349 |
| Dec 24, 2025 | 75.68 | 76.34 | 75.15 | 75.54 | 75.03 | -0.16% | 312,842 |
| Dec 23, 2025 | 75.98 | 76.18 | 75.44 | 75.66 | 75.15 | -0.24% | 507,024 |
| Dec 22, 2025 | 75.00 | 76.47 | 75.00 | 75.84 | 75.33 | 0.73% | 481,270 |
| Dec 19, 2025 | 74.40 | 75.61 | 74.26 | 75.29 | 74.78 | 1.10% | 1,752,890 |
| Dec 18, 2025 | 75.52 | 75.72 | 74.41 | 74.47 | 73.97 | -0.94% | 745,920 |
| Dec 17, 2025 | 75.26 | 76.29 | 74.92 | 75.18 | 74.67 | -0.04% | 847,340 |
| Dec 16, 2025 | 75.25 | 75.51 | 74.05 | 75.21 | 74.70 | 0.24% | 946,102 |
| Dec 15, 2025 | 74.87 | 75.43 | 73.97 | 75.03 | 74.52 | 1.78% | 968,404 |
| Dec 12, 2025 | 75.00 | 75.20 | 73.40 | 73.72 | 73.22 | -0.79% | 728,488 |
| Dec 11, 2025 | 72.62 | 74.44 | 72.62 | 74.31 | 73.81 | 2.71% | 721,244 |
| Dec 10, 2025 | 71.18 | 73.04 | 71.12 | 72.35 | 71.86 | 1.53% | 942,588 |
| Dec 9, 2025 | 70.17 | 72.02 | 69.78 | 71.26 | 70.78 | 2.25% | 1,342,566 |
| Dec 8, 2025 | 70.66 | 70.70 | 69.47 | 69.69 | 69.22 | -1.60% | 949,392 |
| Dec 5, 2025 | 70.54 | 71.78 | 70.54 | 70.82 | 70.34 | -0.46% | 771,841 |
| Dec 4, 2025 | 70.85 | 71.44 | 70.66 | 71.15 | 70.67 | 0.54% | 635,995 |
| Dec 3, 2025 | 69.71 | 71.08 | 69.23 | 70.77 | 70.29 | 1.40% | 750,546 |
| Dec 2, 2025 | 70.92 | 70.96 | 69.76 | 69.79 | 69.32 | -1.25% | 681,711 |
| Dec 1, 2025 | 70.11 | 71.61 | 69.95 | 70.67 | 70.19 | 0.53% | 894,284 |
| Nov 28, 2025 | 70.76 | 71.05 | 70.25 | 70.30 | 69.83 | -0.51% | 466,235 |
| Nov 26, 2025 | 70.49 | 71.17 | 70.33 | 70.66 | 70.18 | -0.20% | 674,158 |
| Nov 25, 2025 | 70.41 | 71.74 | 70.33 | 70.80 | 69.86 | 1.16% | 987,751 |
| Nov 24, 2025 | 69.20 | 70.26 | 68.54 | 69.99 | 69.06 | 1.38% | 947,953 |
| Nov 21, 2025 | 68.61 | 70.06 | 68.35 | 69.04 | 68.12 | 1.40% | 917,001 |
| Nov 20, 2025 | 70.05 | 70.95 | 67.98 | 68.09 | 67.18 | -1.72% | 680,978 |
| Nov 19, 2025 | 69.35 | 70.37 | 68.29 | 69.28 | 68.36 | -0.53% | 896,357 |
| Nov 18, 2025 | 68.08 | 70.07 | 68.08 | 69.65 | 68.72 | 1.49% | 1,131,714 |
| Nov 17, 2025 | 70.41 | 70.67 | 68.50 | 68.63 | 67.71 | -2.98% | 770,881 |
| Nov 14, 2025 | 71.08 | 71.18 | 70.24 | 70.74 | 69.80 | -0.84% | 590,215 |
| Nov 13, 2025 | 72.23 | 73.56 | 70.95 | 71.34 | 70.39 | -1.64% | 711,259 |
| Nov 12, 2025 | 70.25 | 72.93 | 70.25 | 72.53 | 71.56 | 3.30% | 970,670 |
| Nov 11, 2025 | 71.25 | 71.61 | 70.15 | 70.21 | 69.27 | -1.18% | 820,797 |
| Nov 10, 2025 | 71.65 | 72.47 | 70.94 | 71.05 | 70.10 | -1.33% | 798,326 |
| Nov 7, 2025 | 72.02 | 72.68 | 71.41 | 72.01 | 71.05 | -0.65% | 836,867 |
| Nov 6, 2025 | 71.78 | 73.24 | 71.13 | 72.48 | 71.51 | 1.90% | 1,133,250 |
| Nov 5, 2025 | 71.12 | 74.19 | 69.75 | 71.13 | 70.18 | -3.42% | 2,256,875 |
| Nov 4, 2025 | 72.64 | 74.17 | 72.64 | 73.65 | 72.67 | 0.70% | 1,021,966 |
| Nov 3, 2025 | 73.72 | 74.19 | 72.96 | 73.14 | 72.16 | -1.77% | 583,578 |
| Oct 31, 2025 | 74.10 | 74.74 | 73.35 | 74.46 | 73.47 | 1.64% | 578,928 |
| Oct 30, 2025 | 72.79 | 74.20 | 72.79 | 73.26 | 72.28 | 0.14% | 502,881 |
| Oct 29, 2025 | 72.95 | 73.86 | 72.20 | 73.16 | 72.18 | -0.53% | 538,968 |
| Oct 28, 2025 | 73.69 | 73.75 | 72.79 | 73.55 | 72.57 | -0.19% | 455,194 |
| Oct 27, 2025 | 74.34 | 74.64 | 73.47 | 73.69 | 72.71 | 0.20% | 327,498 |
| Oct 24, 2025 | 74.02 | 74.31 | 73.20 | 73.54 | 72.56 | 0.64% | 318,611 |
| Oct 23, 2025 | 73.54 | 74.22 | 72.77 | 73.07 | 72.10 | -0.90% | 895,262 |
| Oct 22, 2025 | 74.37 | 74.67 | 73.17 | 73.73 | 72.75 | -1.06% | 600,540 |
| Oct 21, 2025 | 73.87 | 75.03 | 73.61 | 74.52 | 73.53 | 0.92% | 344,003 |
| Oct 20, 2025 | 73.53 | 74.29 | 73.07 | 73.84 | 72.86 | 0.85% | 440,544 |
| Oct 17, 2025 | 72.05 | 73.60 | 71.37 | 73.22 | 72.24 | 2.08% | 592,248 |
| Oct 16, 2025 | 73.97 | 74.11 | 71.58 | 71.73 | 70.77 | -3.34% | 884,974 |
| Oct 15, 2025 | 76.17 | 76.75 | 73.51 | 74.21 | 73.22 | -2.06% | 693,932 |
| Oct 14, 2025 | 73.00 | 76.12 | 73.00 | 75.77 | 74.76 | 2.85% | 666,788 |