Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
91.14
+1.64 (1.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Voya Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 89.86 | 91.89 | 89.70 | 91.14 | 91.14 | 1.83% | 1,284,712 |
| Jun 25, 2026 | 90.94 | 92.09 | 88.51 | 89.50 | 89.50 | -0.72% | 1,164,929 |
| Jun 24, 2026 | 91.95 | 92.49 | 89.70 | 90.15 | 90.15 | -2.06% | 1,593,662 |
| Jun 23, 2026 | 91.70 | 93.05 | 90.66 | 92.05 | 92.05 | -0.34% | 1,272,105 |
| Jun 22, 2026 | 90.24 | 92.36 | 89.81 | 92.36 | 92.36 | 2.39% | 1,401,246 |
| Jun 18, 2026 | 91.21 | 91.21 | 89.09 | 90.20 | 90.20 | -0.36% | 1,977,666 |
| Jun 17, 2026 | 91.12 | 91.91 | 89.88 | 90.53 | 90.53 | -0.60% | 1,405,783 |
| Jun 16, 2026 | 92.19 | 92.64 | 90.87 | 91.08 | 91.08 | -0.10% | 1,081,207 |
| Jun 15, 2026 | 91.96 | 92.83 | 91.03 | 91.17 | 91.17 | -0.34% | 1,121,538 |
| Jun 12, 2026 | 91.00 | 92.00 | 90.73 | 91.48 | 91.48 | 0.64% | 2,263,102 |
| Jun 11, 2026 | 89.31 | 91.04 | 88.87 | 90.90 | 90.90 | 1.97% | 1,264,466 |
| Jun 10, 2026 | 87.91 | 90.54 | 87.66 | 89.14 | 89.14 | 0.76% | 804,776 |
| Jun 9, 2026 | 89.04 | 89.96 | 87.66 | 88.47 | 88.47 | -0.01% | 1,404,054 |
| Jun 8, 2026 | 88.81 | 90.52 | 87.50 | 88.48 | 88.48 | 2.06% | 1,764,964 |
| Jun 5, 2026 | 84.88 | 87.17 | 84.10 | 86.69 | 86.69 | 3.28% | 1,256,329 |
| Jun 4, 2026 | 82.82 | 84.27 | 82.75 | 83.94 | 83.94 | 2.25% | 1,098,112 |
| Jun 3, 2026 | 82.32 | 82.42 | 80.79 | 82.09 | 82.09 | -0.56% | 1,169,413 |
| Jun 2, 2026 | 81.02 | 83.33 | 81.02 | 82.55 | 82.55 | 1.20% | 1,587,739 |
| Jun 1, 2026 | 81.21 | 82.18 | 80.46 | 81.57 | 81.57 | 0.43% | 1,018,263 |
| May 29, 2026 | 80.53 | 82.28 | 80.14 | 81.22 | 81.22 | 1.42% | 1,191,841 |
| May 28, 2026 | 80.04 | 80.88 | 79.53 | 80.08 | 80.08 | -1.09% | 815,530 |
| May 27, 2026 | 82.48 | 83.25 | 80.92 | 80.96 | 80.96 | -1.76% | 667,485 |
| May 26, 2026 | 81.20 | 82.45 | 80.62 | 82.41 | 82.41 | 0.60% | 651,049 |
| May 22, 2026 | 82.71 | 83.14 | 82.24 | 82.39 | 81.92 | -0.04% | 473,297 |
| May 21, 2026 | 82.19 | 82.58 | 81.24 | 82.42 | 81.95 | 0.06% | 880,051 |
| May 20, 2026 | 81.17 | 82.37 | 79.88 | 82.37 | 81.90 | 2.96% | 1,694,504 |
| May 19, 2026 | 81.37 | 81.70 | 79.77 | 80.00 | 79.54 | -1.71% | 1,204,850 |
| May 18, 2026 | 81.75 | 82.82 | 81.06 | 81.39 | 80.93 | -0.06% | 1,085,524 |
| May 15, 2026 | 81.90 | 81.90 | 80.81 | 81.44 | 80.98 | -0.42% | 1,818,442 |
| May 14, 2026 | 82.03 | 82.38 | 81.08 | 81.78 | 81.31 | 0.32% | 1,365,290 |
| May 13, 2026 | 80.32 | 82.27 | 79.86 | 81.52 | 81.05 | 0.69% | 943,362 |
| May 12, 2026 | 80.17 | 81.30 | 78.52 | 80.96 | 80.50 | 1.04% | 1,068,452 |
| May 11, 2026 | 81.81 | 82.34 | 79.86 | 80.13 | 79.67 | -1.79% | 1,227,887 |
| May 8, 2026 | 80.16 | 81.60 | 78.94 | 81.59 | 81.12 | 2.38% | 887,700 |
| May 7, 2026 | 80.32 | 81.29 | 79.03 | 79.69 | 79.24 | -0.96% | 2,102,990 |
| May 6, 2026 | 82.28 | 84.00 | 78.40 | 80.46 | 80.00 | -3.19% | 2,076,481 |
| May 5, 2026 | 82.44 | 83.80 | 82.18 | 83.11 | 82.64 | 1.33% | 1,951,334 |
| May 4, 2026 | 81.56 | 83.39 | 81.13 | 82.02 | 81.55 | -0.70% | 1,276,283 |
| May 1, 2026 | 82.32 | 82.82 | 82.00 | 82.60 | 82.13 | 0.78% | 1,038,353 |
| Apr 30, 2026 | 83.55 | 83.55 | 80.01 | 81.96 | 81.49 | 0.76% | 1,363,859 |
| Apr 29, 2026 | 81.79 | 82.97 | 81.08 | 81.34 | 80.88 | -0.38% | 1,875,129 |
| Apr 28, 2026 | 82.58 | 83.25 | 81.32 | 81.65 | 81.18 | -0.09% | 1,256,152 |
| Apr 27, 2026 | 80.49 | 82.46 | 77.91 | 81.72 | 81.25 | 1.71% | 1,511,880 |
| Apr 24, 2026 | 78.78 | 80.74 | 77.97 | 80.35 | 79.89 | 1.88% | 1,724,065 |
| Apr 23, 2026 | 75.49 | 80.76 | 74.95 | 78.87 | 78.42 | 4.12% | 4,284,853 |
| Apr 22, 2026 | 75.33 | 75.77 | 73.89 | 75.75 | 75.32 | 1.15% | 1,168,533 |
| Apr 21, 2026 | 75.68 | 76.49 | 74.70 | 74.89 | 74.46 | -0.81% | 1,023,704 |
| Apr 20, 2026 | 74.75 | 76.00 | 74.75 | 75.50 | 75.07 | 1.41% | 1,037,093 |
| Apr 17, 2026 | 73.30 | 75.00 | 73.19 | 74.45 | 74.03 | 2.25% | 1,452,192 |
| Apr 16, 2026 | 73.73 | 74.00 | 72.27 | 72.81 | 72.39 | -0.86% | 837,615 |
| Apr 15, 2026 | 72.32 | 74.43 | 72.32 | 73.44 | 73.02 | 1.75% | 1,214,878 |
| Apr 14, 2026 | 72.26 | 73.00 | 71.99 | 72.18 | 71.77 | 0.19% | 903,982 |
| Apr 13, 2026 | 69.33 | 72.56 | 69.29 | 72.04 | 71.63 | 3.00% | 1,440,376 |
| Apr 10, 2026 | 69.42 | 70.38 | 69.31 | 69.94 | 69.54 | 0.47% | 1,205,942 |
| Apr 9, 2026 | 69.22 | 69.75 | 68.47 | 69.61 | 69.21 | - | 1,169,162 |
| Apr 8, 2026 | 69.89 | 71.25 | 69.06 | 69.61 | 69.21 | 2.67% | 1,581,457 |
| Apr 7, 2026 | 67.81 | 68.63 | 67.44 | 67.80 | 67.41 | -0.69% | 910,263 |
| Apr 6, 2026 | 67.03 | 68.43 | 66.71 | 68.27 | 67.88 | 1.62% | 956,911 |
| Apr 2, 2026 | 65.82 | 68.08 | 64.59 | 67.18 | 66.80 | 0.31% | 909,142 |
| Apr 1, 2026 | 69.03 | 69.09 | 66.84 | 66.97 | 66.59 | -1.98% | 1,115,682 |
| Mar 31, 2026 | 68.12 | 69.45 | 66.81 | 68.32 | 67.93 | 2.12% | 613,884 |
| Mar 30, 2026 | 66.78 | 67.65 | 65.98 | 66.90 | 66.52 | 1.06% | 682,862 |
| Mar 27, 2026 | 68.38 | 68.85 | 66.01 | 66.20 | 65.82 | -3.83% | 655,082 |
| Mar 26, 2026 | 68.28 | 69.24 | 67.80 | 68.84 | 68.45 | 0.92% | 730,995 |
| Mar 25, 2026 | 68.57 | 69.27 | 67.08 | 68.21 | 67.82 | 0.52% | 580,846 |
| Mar 24, 2026 | 67.46 | 68.47 | 67.19 | 67.86 | 67.47 | -0.43% | 911,840 |
| Mar 23, 2026 | 69.21 | 70.28 | 67.90 | 68.15 | 67.76 | 1.49% | 1,210,399 |
| Mar 20, 2026 | 66.75 | 67.34 | 66.23 | 67.15 | 66.77 | 0.51% | 1,646,149 |
| Mar 19, 2026 | 67.03 | 67.59 | 66.07 | 66.81 | 66.43 | -1.10% | 784,961 |
| Mar 18, 2026 | 67.80 | 69.17 | 67.23 | 67.55 | 67.16 | -1.40% | 1,128,092 |
| Mar 17, 2026 | 68.82 | 70.00 | 68.12 | 68.51 | 68.12 | 1.27% | 1,083,710 |
| Mar 16, 2026 | 66.95 | 68.10 | 66.69 | 67.65 | 67.26 | 2.11% | 1,287,601 |
| Mar 13, 2026 | 65.90 | 66.64 | 65.67 | 66.25 | 65.87 | 1.13% | 1,463,689 |
| Mar 12, 2026 | 64.85 | 66.16 | 64.66 | 65.51 | 65.14 | -1.18% | 800,491 |
| Mar 11, 2026 | 67.07 | 68.00 | 65.52 | 66.29 | 65.91 | -1.47% | 793,642 |
| Mar 10, 2026 | 68.07 | 68.88 | 66.26 | 67.28 | 66.90 | -1.13% | 1,173,165 |
| Mar 9, 2026 | 66.75 | 68.33 | 65.12 | 68.05 | 67.66 | 0.50% | 1,123,586 |
| Mar 6, 2026 | 67.72 | 68.37 | 66.19 | 67.71 | 67.32 | -2.92% | 1,555,424 |
| Mar 5, 2026 | 69.57 | 70.74 | 68.93 | 69.75 | 69.35 | -0.99% | 1,095,213 |
| Mar 4, 2026 | 67.61 | 70.72 | 67.61 | 70.45 | 70.05 | 4.20% | 1,386,811 |
| Mar 3, 2026 | 66.23 | 68.05 | 64.50 | 67.61 | 67.22 | -0.66% | 969,165 |
| Mar 2, 2026 | 65.54 | 68.76 | 64.77 | 68.06 | 67.67 | 1.76% | 1,513,091 |
| Feb 27, 2026 | 70.47 | 71.05 | 66.15 | 66.88 | 66.50 | -6.64% | 1,941,241 |
| Feb 26, 2026 | 70.51 | 72.23 | 70.35 | 71.64 | 71.23 | 2.58% | 1,077,643 |
| Feb 25, 2026 | 69.51 | 70.12 | 68.48 | 69.84 | 69.44 | 0.84% | 982,731 |
| Feb 24, 2026 | 68.87 | 70.75 | 68.80 | 69.73 | 68.86 | 0.74% | 914,200 |
| Feb 23, 2026 | 74.21 | 74.21 | 68.92 | 69.22 | 68.36 | -7.36% | 1,407,335 |
| Feb 20, 2026 | 74.22 | 74.75 | 72.96 | 74.72 | 73.79 | 0.40% | 604,336 |
| Feb 19, 2026 | 74.97 | 75.30 | 73.74 | 74.42 | 73.50 | -1.43% | 731,530 |
| Feb 18, 2026 | 74.11 | 75.83 | 74.03 | 75.50 | 74.56 | 1.49% | 575,468 |
| Feb 17, 2026 | 75.12 | 75.64 | 73.94 | 74.39 | 73.47 | -0.16% | 525,914 |
| Feb 13, 2026 | 73.78 | 75.11 | 72.65 | 74.51 | 73.59 | 0.55% | 875,798 |
| Feb 12, 2026 | 75.68 | 76.39 | 73.43 | 74.10 | 73.18 | -1.58% | 757,394 |
| Feb 11, 2026 | 77.40 | 77.71 | 74.98 | 75.29 | 74.36 | -2.52% | 1,569,462 |
| Feb 10, 2026 | 76.31 | 77.25 | 75.68 | 77.24 | 76.28 | 1.11% | 1,087,467 |
| Feb 9, 2026 | 75.80 | 77.04 | 75.55 | 76.39 | 75.44 | 0.65% | 919,977 |
| Feb 6, 2026 | 72.96 | 75.97 | 72.07 | 75.90 | 74.96 | 5.08% | 1,594,171 |
| Feb 5, 2026 | 72.31 | 73.95 | 71.92 | 72.23 | 71.33 | -0.71% | 1,850,943 |
| Feb 4, 2026 | 68.76 | 73.48 | 67.97 | 72.75 | 71.85 | -3.67% | 3,376,343 |
| Feb 3, 2026 | 77.50 | 78.25 | 75.37 | 75.52 | 74.58 | -2.49% | 1,310,254 |