NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
9.92
+0.22 (2.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.68 | 10.20 | 9.63 | 9.92 | 9.92 | 2.27% | 3,291,542 |
| Dec 4, 2025 | 10.26 | 10.28 | 9.68 | 9.70 | 9.70 | -5.00% | 4,124,068 |
| Dec 3, 2025 | 9.96 | 10.36 | 9.93 | 10.21 | 10.21 | 3.03% | 4,540,188 |
| Dec 2, 2025 | 10.18 | 10.22 | 9.89 | 9.91 | 9.91 | -1.59% | 3,088,895 |
| Dec 1, 2025 | 9.96 | 10.21 | 9.93 | 10.07 | 10.07 | -0.40% | 5,405,544 |
| Nov 28, 2025 | 10.01 | 10.21 | 10.01 | 10.11 | 10.11 | 1.00% | 1,164,861 |
| Nov 26, 2025 | 10.00 | 10.22 | 9.74 | 10.01 | 10.01 | -0.69% | 3,412,542 |
| Nov 25, 2025 | 9.97 | 10.24 | 9.96 | 10.08 | 10.08 | 1.82% | 6,875,698 |
| Nov 24, 2025 | 9.94 | 9.99 | 9.80 | 9.90 | 9.90 | -0.60% | 2,151,227 |
| Nov 21, 2025 | 9.77 | 10.10 | 9.72 | 9.96 | 9.96 | 2.36% | 3,154,788 |
| Nov 20, 2025 | 9.89 | 10.01 | 9.66 | 9.73 | 9.73 | -0.51% | 2,122,136 |
| Nov 19, 2025 | 10.15 | 10.23 | 9.73 | 9.78 | 9.78 | -4.21% | 3,475,870 |
| Nov 18, 2025 | 10.26 | 10.54 | 10.16 | 10.21 | 10.21 | -1.07% | 1,655,210 |
| Nov 17, 2025 | 10.69 | 10.75 | 10.27 | 10.32 | 10.32 | -4.27% | 1,509,384 |
| Nov 14, 2025 | 10.67 | 10.80 | 10.52 | 10.78 | 10.78 | -0.09% | 1,385,343 |
| Nov 13, 2025 | 11.04 | 11.13 | 10.74 | 10.79 | 10.79 | -3.49% | 1,438,286 |
| Nov 12, 2025 | 11.23 | 11.51 | 11.15 | 11.18 | 11.18 | -0.18% | 1,974,280 |
| Nov 11, 2025 | 11.46 | 11.46 | 11.20 | 11.20 | 11.20 | -1.15% | 1,764,754 |
| Nov 10, 2025 | 10.99 | 11.47 | 10.92 | 11.33 | 11.33 | 3.85% | 2,657,458 |
| Nov 7, 2025 | 10.60 | 11.01 | 10.52 | 10.91 | 10.91 | 2.06% | 2,353,623 |
| Nov 6, 2025 | 11.78 | 12.02 | 10.25 | 10.69 | 10.69 | -6.47% | 2,856,110 |
| Nov 5, 2025 | 11.16 | 11.57 | 11.16 | 11.43 | 11.43 | 3.53% | 1,688,739 |
| Nov 4, 2025 | 11.15 | 11.20 | 10.98 | 11.04 | 11.04 | -2.65% | 1,478,728 |
| Nov 3, 2025 | 11.36 | 11.39 | 11.12 | 11.34 | 11.34 | -0.61% | 1,938,599 |
| Oct 31, 2025 | 11.46 | 11.59 | 11.38 | 11.41 | 11.41 | -0.52% | 1,545,186 |
| Oct 30, 2025 | 11.35 | 11.50 | 11.32 | 11.47 | 11.47 | 0.35% | 1,311,465 |
| Oct 29, 2025 | 11.72 | 11.82 | 11.34 | 11.43 | 11.43 | -3.14% | 1,517,132 |
| Oct 28, 2025 | 11.91 | 11.95 | 11.73 | 11.80 | 11.80 | -0.92% | 998,172 |
| Oct 27, 2025 | 11.95 | 12.00 | 11.74 | 11.91 | 11.91 | 0.93% | 1,003,478 |
| Oct 24, 2025 | 11.97 | 12.07 | 11.80 | 11.80 | 11.80 | -0.08% | 787,468 |
| Oct 23, 2025 | 11.49 | 11.82 | 11.47 | 11.81 | 11.81 | 3.42% | 936,212 |
| Oct 22, 2025 | 11.39 | 11.53 | 11.32 | 11.42 | 11.42 | -0.52% | 1,245,047 |
| Oct 21, 2025 | 11.42 | 11.71 | 11.26 | 11.48 | 11.48 | 0.44% | 1,332,436 |
| Oct 20, 2025 | 11.43 | 11.68 | 11.31 | 11.43 | 11.43 | 1.24% | 1,077,229 |
| Oct 17, 2025 | 11.16 | 11.39 | 11.08 | 11.29 | 11.29 | 0.27% | 1,427,223 |
| Oct 16, 2025 | 11.79 | 11.85 | 11.21 | 11.26 | 11.26 | -4.50% | 1,011,648 |
| Oct 15, 2025 | 11.85 | 11.99 | 11.58 | 11.79 | 11.79 | 0.86% | 1,016,778 |
| Oct 14, 2025 | 11.15 | 11.86 | 11.10 | 11.69 | 11.69 | 2.45% | 1,072,966 |
| Oct 13, 2025 | 11.50 | 11.52 | 11.24 | 11.41 | 11.41 | 1.97% | 1,016,013 |
| Oct 10, 2025 | 11.71 | 11.72 | 11.18 | 11.19 | 11.19 | -4.77% | 1,683,460 |
| Oct 9, 2025 | 12.09 | 12.09 | 11.70 | 11.75 | 11.75 | -2.81% | 1,078,307 |
| Oct 8, 2025 | 12.24 | 12.25 | 12.00 | 12.09 | 12.09 | -0.82% | 789,438 |
| Oct 7, 2025 | 12.52 | 12.61 | 12.16 | 12.19 | 12.19 | -2.64% | 775,822 |
| Oct 6, 2025 | 12.83 | 12.86 | 12.52 | 12.52 | 12.52 | -1.96% | 845,893 |
| Oct 3, 2025 | 12.69 | 13.02 | 12.62 | 12.77 | 12.77 | 1.35% | 1,066,175 |
| Oct 2, 2025 | 12.58 | 12.66 | 12.42 | 12.60 | 12.60 | 0.40% | 881,496 |
| Oct 1, 2025 | 12.41 | 12.63 | 12.39 | 12.55 | 12.55 | - | 1,004,435 |
| Sep 30, 2025 | 12.94 | 12.95 | 12.48 | 12.55 | 12.55 | -2.49% | 1,160,788 |
| Sep 29, 2025 | 12.90 | 13.01 | 12.75 | 12.87 | 12.87 | 2.14% | 1,147,774 |
| Sep 26, 2025 | 12.56 | 12.69 | 12.47 | 12.60 | 12.60 | 0.08% | 712,836 |
| Sep 25, 2025 | 12.79 | 12.79 | 12.52 | 12.59 | 12.59 | -2.25% | 909,185 |
| Sep 24, 2025 | 13.04 | 13.20 | 12.78 | 12.88 | 12.88 | -0.23% | 751,744 |
| Sep 23, 2025 | 13.01 | 13.25 | 12.89 | 12.91 | 12.91 | -0.92% | 784,964 |
| Sep 22, 2025 | 13.04 | 13.09 | 12.87 | 13.03 | 13.03 | -0.84% | 923,841 |
| Sep 19, 2025 | 13.28 | 13.50 | 13.01 | 13.14 | 13.14 | -0.08% | 2,982,852 |
| Sep 18, 2025 | 12.92 | 13.21 | 12.88 | 13.15 | 13.15 | 2.90% | 888,321 |
| Sep 17, 2025 | 12.85 | 13.19 | 12.65 | 12.78 | 12.78 | -0.08% | 990,915 |
| Sep 16, 2025 | 12.87 | 12.93 | 12.64 | 12.79 | 12.79 | -0.39% | 1,070,032 |
| Sep 15, 2025 | 12.98 | 13.06 | 12.75 | 12.84 | 12.84 | 0.31% | 1,119,088 |
| Sep 12, 2025 | 12.93 | 12.94 | 12.68 | 12.80 | 12.80 | -1.77% | 951,440 |
| Sep 11, 2025 | 12.52 | 13.16 | 12.51 | 13.03 | 13.03 | 4.24% | 1,374,051 |
| Sep 10, 2025 | 13.00 | 13.07 | 12.46 | 12.50 | 12.50 | -3.70% | 1,564,100 |
| Sep 9, 2025 | 12.99 | 13.10 | 12.70 | 12.98 | 12.98 | -0.84% | 1,143,804 |
| Sep 8, 2025 | 13.33 | 13.33 | 13.01 | 13.09 | 13.09 | -1.65% | 1,121,519 |
| Sep 5, 2025 | 12.71 | 13.44 | 12.71 | 13.31 | 13.31 | 5.47% | 2,070,372 |
| Sep 4, 2025 | 12.77 | 12.80 | 12.56 | 12.62 | 12.62 | -1.10% | 1,602,787 |
| Sep 3, 2025 | 12.52 | 12.81 | 12.49 | 12.76 | 12.76 | 0.71% | 1,376,806 |
| Sep 2, 2025 | 12.97 | 13.09 | 12.67 | 12.67 | 12.67 | -3.87% | 1,232,155 |
| Aug 29, 2025 | 13.57 | 13.62 | 13.13 | 13.18 | 13.18 | -2.59% | 1,244,972 |
| Aug 28, 2025 | 13.62 | 13.77 | 13.42 | 13.53 | 13.53 | -0.15% | 1,280,528 |
| Aug 27, 2025 | 13.51 | 13.61 | 13.45 | 13.55 | 13.55 | 0.30% | 1,091,477 |
| Aug 26, 2025 | 13.53 | 13.62 | 13.34 | 13.51 | 13.51 | -0.30% | 1,912,355 |
| Aug 25, 2025 | 13.62 | 13.74 | 13.45 | 13.55 | 13.55 | -1.24% | 1,486,275 |
| Aug 22, 2025 | 12.95 | 13.82 | 12.91 | 13.72 | 13.72 | 7.10% | 1,944,519 |
| Aug 21, 2025 | 12.63 | 12.86 | 12.54 | 12.81 | 12.81 | 1.59% | 1,288,354 |
| Aug 20, 2025 | 12.38 | 12.61 | 12.31 | 12.61 | 12.61 | 1.29% | 1,866,759 |
| Aug 19, 2025 | 12.91 | 12.97 | 12.42 | 12.45 | 12.45 | -3.11% | 1,065,088 |
| Aug 18, 2025 | 12.36 | 12.86 | 12.35 | 12.85 | 12.85 | 2.80% | 1,453,224 |
| Aug 15, 2025 | 12.69 | 12.77 | 12.47 | 12.50 | 12.50 | -1.11% | 1,968,476 |
| Aug 14, 2025 | 12.51 | 12.75 | 12.46 | 12.64 | 12.64 | -0.55% | 1,936,226 |
| Aug 13, 2025 | 12.46 | 12.75 | 12.29 | 12.71 | 12.71 | 2.91% | 1,864,984 |
| Aug 12, 2025 | 12.35 | 12.47 | 12.12 | 12.35 | 12.35 | 0.49% | 1,902,446 |
| Aug 11, 2025 | 12.34 | 12.51 | 12.15 | 12.29 | 12.29 | -0.49% | 1,857,278 |
| Aug 8, 2025 | 12.60 | 12.66 | 12.33 | 12.35 | 12.35 | -1.44% | 1,639,605 |
| Aug 7, 2025 | 13.33 | 13.46 | 11.90 | 12.53 | 12.53 | -5.51% | 4,406,462 |
| Aug 6, 2025 | 13.25 | 13.38 | 13.07 | 13.26 | 13.26 | 0.30% | 2,603,696 |
| Aug 5, 2025 | 13.32 | 13.38 | 12.97 | 13.22 | 13.22 | 0.15% | 2,027,604 |
| Aug 4, 2025 | 13.05 | 13.24 | 12.92 | 13.20 | 13.20 | 2.01% | 2,259,392 |
| Aug 1, 2025 | 13.42 | 13.48 | 12.86 | 12.94 | 12.94 | -4.99% | 1,647,674 |
| Jul 31, 2025 | 13.67 | 13.83 | 13.52 | 13.62 | 13.62 | -0.87% | 1,508,963 |
| Jul 30, 2025 | 14.09 | 14.17 | 13.58 | 13.74 | 13.74 | -1.72% | 1,602,337 |
| Jul 29, 2025 | 14.67 | 14.67 | 13.90 | 13.98 | 13.98 | -2.85% | 1,353,165 |
| Jul 28, 2025 | 14.40 | 14.57 | 14.29 | 14.39 | 14.39 | 0.07% | 1,299,194 |
| Jul 25, 2025 | 14.19 | 14.39 | 13.88 | 14.38 | 14.38 | 1.48% | 1,922,447 |
| Jul 24, 2025 | 14.45 | 14.55 | 14.17 | 14.17 | 14.17 | -3.14% | 1,728,140 |
| Jul 23, 2025 | 14.46 | 14.65 | 14.26 | 14.63 | 14.63 | 1.39% | 1,819,211 |
| Jul 22, 2025 | 14.15 | 14.58 | 13.91 | 14.43 | 14.43 | 1.98% | 1,745,303 |
| Jul 21, 2025 | 14.29 | 14.46 | 14.11 | 14.15 | 14.15 | 0.28% | 1,802,659 |
| Jul 18, 2025 | 14.27 | 14.34 | 13.99 | 14.11 | 14.11 | -0.28% | 1,923,816 |
| Jul 17, 2025 | 13.67 | 14.29 | 13.67 | 14.15 | 14.15 | 3.36% | 1,645,274 |