Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
81.65
-0.07 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.58 | 83.25 | 81.32 | 81.65 | 81.65 | -0.09% | 1,256,142 |
| Apr 27, 2026 | 80.49 | 82.46 | 77.91 | 81.72 | 81.72 | 1.71% | 1,447,329 |
| Apr 24, 2026 | 78.78 | 80.74 | 77.97 | 80.35 | 80.35 | 1.88% | 1,704,313 |
| Apr 23, 2026 | 75.49 | 80.76 | 74.95 | 78.87 | 78.87 | 4.12% | 4,267,626 |
| Apr 22, 2026 | 75.33 | 75.77 | 73.89 | 75.75 | 75.75 | 1.15% | 1,127,373 |
| Apr 21, 2026 | 75.68 | 76.49 | 74.70 | 74.89 | 74.89 | -0.81% | 1,023,703 |
| Apr 20, 2026 | 74.75 | 76.00 | 74.75 | 75.50 | 75.50 | 1.41% | 1,037,043 |
| Apr 17, 2026 | 73.30 | 75.00 | 73.19 | 74.45 | 74.45 | 2.25% | 1,451,498 |
| Apr 16, 2026 | 73.73 | 74.00 | 72.27 | 72.81 | 72.81 | -0.86% | 837,615 |
| Apr 15, 2026 | 72.32 | 74.43 | 72.32 | 73.44 | 73.44 | 1.75% | 1,214,878 |
| Apr 14, 2026 | 72.26 | 73.00 | 71.99 | 72.18 | 72.18 | 0.19% | 903,982 |
| Apr 13, 2026 | 69.33 | 72.56 | 69.29 | 72.04 | 72.04 | 3.00% | 1,440,376 |
| Apr 10, 2026 | 69.42 | 70.38 | 69.31 | 69.94 | 69.94 | 0.47% | 1,205,942 |
| Apr 9, 2026 | 69.22 | 69.75 | 68.47 | 69.61 | 69.61 | - | 1,169,162 |
| Apr 8, 2026 | 69.89 | 71.25 | 69.06 | 69.61 | 69.61 | 2.67% | 1,581,454 |
| Apr 7, 2026 | 67.81 | 68.63 | 67.44 | 67.80 | 67.80 | -0.69% | 910,203 |
| Apr 6, 2026 | 67.03 | 68.43 | 66.71 | 68.27 | 68.27 | 1.62% | 956,911 |
| Apr 2, 2026 | 65.82 | 68.08 | 64.59 | 67.18 | 67.18 | 0.31% | 909,142 |
| Apr 1, 2026 | 69.03 | 69.09 | 66.84 | 66.97 | 66.97 | -1.98% | 1,115,681 |
| Mar 31, 2026 | 68.12 | 69.45 | 66.81 | 68.32 | 68.32 | 2.12% | 613,884 |
| Mar 30, 2026 | 66.78 | 67.65 | 65.98 | 66.90 | 66.90 | 1.06% | 682,524 |
| Mar 27, 2026 | 68.38 | 68.85 | 66.01 | 66.20 | 66.20 | -3.83% | 648,357 |
| Mar 26, 2026 | 68.28 | 69.24 | 67.80 | 68.84 | 68.84 | 0.92% | 721,079 |
| Mar 25, 2026 | 68.57 | 69.27 | 67.08 | 68.21 | 68.21 | 0.52% | 579,883 |
| Mar 24, 2026 | 67.46 | 68.47 | 67.19 | 67.86 | 67.86 | -0.43% | 911,840 |
| Mar 23, 2026 | 69.21 | 70.28 | 67.90 | 68.15 | 68.15 | 1.49% | 1,210,399 |
| Mar 20, 2026 | 66.75 | 67.34 | 66.23 | 67.15 | 67.15 | 0.51% | 1,594,659 |
| Mar 19, 2026 | 67.03 | 67.59 | 66.07 | 66.81 | 66.81 | -1.10% | 750,261 |
| Mar 18, 2026 | 67.80 | 69.17 | 67.23 | 67.55 | 67.55 | -1.40% | 1,075,803 |
| Mar 17, 2026 | 68.82 | 70.00 | 68.12 | 68.51 | 68.51 | 1.27% | 1,083,217 |
| Mar 16, 2026 | 66.95 | 68.10 | 66.69 | 67.65 | 67.65 | 2.11% | 1,287,574 |
| Mar 13, 2026 | 65.90 | 66.64 | 65.67 | 66.25 | 66.25 | 1.13% | 1,463,689 |
| Mar 12, 2026 | 64.85 | 66.16 | 64.66 | 65.51 | 65.51 | -1.18% | 800,491 |
| Mar 11, 2026 | 67.07 | 68.00 | 65.52 | 66.29 | 66.29 | -1.47% | 793,508 |
| Mar 10, 2026 | 68.07 | 68.88 | 66.26 | 67.28 | 67.28 | -1.13% | 1,172,651 |
| 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 |