NCR Voyix Corporation (VYX)
NYSE: VYX · Real-Time Price · USD
7.07
+0.08 (1.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.06 | 7.18 | 7.01 | 7.07 | 7.07 | 1.14% | 1,687,968 |
| Apr 27, 2026 | 6.96 | 7.16 | 6.96 | 6.99 | 6.99 | -0.99% | 1,568,716 |
| Apr 24, 2026 | 6.75 | 7.10 | 6.68 | 7.06 | 7.06 | 5.06% | 1,696,681 |
| Apr 23, 2026 | 6.86 | 6.93 | 6.54 | 6.72 | 6.72 | -4.55% | 2,194,473 |
| Apr 22, 2026 | 7.07 | 7.17 | 6.94 | 7.04 | 7.04 | 0.14% | 1,485,906 |
| Apr 21, 2026 | 7.05 | 7.34 | 6.98 | 7.03 | 7.03 | -0.14% | 2,069,126 |
| Apr 20, 2026 | 6.80 | 7.11 | 6.78 | 7.04 | 7.04 | 2.62% | 1,700,436 |
| Apr 17, 2026 | 6.95 | 7.01 | 6.78 | 6.86 | 6.86 | 1.93% | 1,920,838 |
| Apr 16, 2026 | 6.96 | 7.18 | 6.70 | 6.73 | 6.73 | -2.60% | 2,020,254 |
| Apr 15, 2026 | 6.93 | 6.98 | 6.82 | 6.91 | 6.91 | 1.17% | 2,234,073 |
| Apr 14, 2026 | 6.82 | 6.95 | 6.72 | 6.83 | 6.83 | 1.49% | 2,426,536 |
| Apr 13, 2026 | 6.33 | 6.80 | 6.33 | 6.73 | 6.73 | 5.16% | 3,264,393 |
| Apr 10, 2026 | 6.45 | 6.51 | 6.30 | 6.40 | 6.40 | -0.62% | 2,061,438 |
| Apr 9, 2026 | 6.30 | 6.45 | 6.14 | 6.44 | 6.44 | 1.74% | 2,028,759 |
| Apr 8, 2026 | 6.50 | 6.68 | 6.31 | 6.33 | 6.33 | 1.12% | 3,697,036 |
| Apr 7, 2026 | 6.25 | 6.33 | 6.16 | 6.26 | 6.26 | -0.16% | 2,085,599 |
| Apr 6, 2026 | 6.11 | 6.34 | 6.10 | 6.27 | 6.27 | 1.95% | 1,924,179 |
| Apr 2, 2026 | 6.11 | 6.37 | 6.02 | 6.15 | 6.15 | -1.28% | 1,891,597 |
| Apr 1, 2026 | 6.39 | 6.40 | 6.12 | 6.23 | 6.23 | -1.58% | 1,569,615 |
| Mar 31, 2026 | 6.31 | 6.47 | 6.17 | 6.33 | 6.33 | 1.44% | 2,094,717 |
| Mar 30, 2026 | 6.24 | 6.33 | 6.17 | 6.24 | 6.24 | 0.81% | 2,177,447 |
| Mar 27, 2026 | 6.36 | 6.40 | 6.15 | 6.19 | 6.19 | -4.33% | 1,829,162 |
| Mar 26, 2026 | 6.28 | 6.56 | 6.25 | 6.47 | 6.47 | 2.05% | 2,220,188 |
| Mar 25, 2026 | 6.40 | 6.51 | 6.07 | 6.34 | 6.34 | 0.96% | 2,540,122 |
| Mar 24, 2026 | 6.46 | 6.62 | 6.25 | 6.28 | 6.28 | -4.56% | 2,296,000 |
| Mar 23, 2026 | 6.61 | 6.76 | 6.43 | 6.58 | 6.58 | 1.23% | 2,309,235 |
| Mar 20, 2026 | 6.61 | 6.62 | 6.44 | 6.50 | 6.50 | -1.66% | 4,246,170 |
| Mar 19, 2026 | 6.80 | 6.88 | 6.59 | 6.61 | 6.61 | -4.89% | 2,655,016 |
| Mar 18, 2026 | 6.94 | 7.17 | 6.90 | 6.95 | 6.95 | -0.71% | 2,237,712 |
| Mar 17, 2026 | 6.96 | 7.14 | 6.85 | 7.00 | 7.00 | 1.60% | 2,329,928 |
| Mar 16, 2026 | 6.60 | 6.99 | 6.54 | 6.89 | 6.89 | 6.00% | 2,476,266 |
| Mar 13, 2026 | 6.70 | 6.72 | 6.46 | 6.50 | 6.50 | -3.13% | 3,037,084 |
| Mar 12, 2026 | 6.83 | 6.97 | 6.70 | 6.71 | 6.71 | -3.87% | 2,939,068 |
| Mar 11, 2026 | 6.85 | 7.01 | 6.80 | 6.98 | 6.98 | 2.65% | 2,491,321 |
| Mar 10, 2026 | 7.24 | 7.33 | 6.76 | 6.80 | 6.80 | -7.48% | 3,495,693 |
| Mar 9, 2026 | 7.62 | 7.68 | 7.21 | 7.35 | 7.35 | -6.37% | 2,322,156 |
| Mar 6, 2026 | 8.28 | 8.28 | 7.80 | 7.85 | 7.85 | -4.27% | 2,812,710 |
| Mar 5, 2026 | 8.19 | 8.33 | 8.10 | 8.20 | 8.20 | 0.24% | 2,250,300 |
| Mar 4, 2026 | 8.05 | 8.35 | 7.92 | 8.18 | 8.18 | 2.12% | 2,209,702 |
| Mar 3, 2026 | 7.27 | 8.16 | 7.25 | 8.01 | 8.01 | 5.39% | 2,848,065 |
| Mar 2, 2026 | 7.53 | 7.75 | 7.42 | 7.60 | 7.60 | -0.52% | 2,915,687 |
| Feb 27, 2026 | 8.15 | 8.21 | 7.37 | 7.64 | 7.64 | -7.28% | 4,694,523 |
| Feb 26, 2026 | 8.79 | 8.98 | 8.18 | 8.24 | 8.24 | -9.35% | 3,582,429 |
| Feb 25, 2026 | 9.00 | 9.17 | 8.90 | 9.09 | 9.09 | 1.11% | 2,676,664 |
| Feb 24, 2026 | 8.79 | 9.16 | 8.79 | 8.99 | 8.99 | 2.63% | 1,981,917 |
| Feb 23, 2026 | 9.39 | 9.53 | 8.73 | 8.76 | 8.76 | -8.75% | 1,833,178 |
| Feb 20, 2026 | 9.38 | 9.70 | 9.33 | 9.60 | 9.60 | 1.48% | 1,586,552 |
| Feb 19, 2026 | 9.54 | 9.67 | 9.34 | 9.46 | 9.46 | -2.87% | 1,551,137 |
| Feb 18, 2026 | 9.48 | 9.90 | 9.39 | 9.74 | 9.74 | 5.18% | 2,549,322 |
| Feb 17, 2026 | 9.46 | 9.55 | 9.17 | 9.26 | 9.26 | -2.42% | 1,504,032 |
| Feb 13, 2026 | 9.46 | 9.60 | 9.32 | 9.49 | 9.49 | 1.50% | 1,497,203 |
| Feb 12, 2026 | 9.56 | 9.71 | 9.18 | 9.35 | 9.35 | -1.79% | 2,951,994 |
| Feb 11, 2026 | 9.97 | 9.97 | 9.42 | 9.52 | 9.52 | -3.84% | 1,574,373 |
| Feb 10, 2026 | 9.80 | 10.11 | 9.76 | 9.90 | 9.90 | 0.92% | 1,999,044 |
| Feb 9, 2026 | 9.86 | 9.93 | 9.60 | 9.81 | 9.81 | -0.41% | 1,319,266 |
| Feb 6, 2026 | 9.58 | 9.92 | 9.51 | 9.85 | 9.85 | 4.01% | 1,990,234 |
| Feb 5, 2026 | 9.58 | 9.93 | 9.33 | 9.47 | 9.47 | -1.66% | 1,789,257 |
| Feb 4, 2026 | 9.13 | 9.86 | 9.13 | 9.63 | 9.63 | 5.02% | 2,302,582 |
| Feb 3, 2026 | 9.93 | 10.08 | 8.85 | 9.17 | 9.17 | -9.48% | 2,513,841 |
| Feb 2, 2026 | 9.93 | 10.27 | 9.88 | 10.13 | 10.13 | 2.12% | 1,536,146 |
| Jan 30, 2026 | 9.93 | 10.08 | 9.87 | 9.92 | 9.92 | -1.20% | 1,439,824 |
| Jan 29, 2026 | 10.07 | 10.14 | 9.78 | 10.04 | 10.04 | 0.70% | 1,547,558 |
| Jan 28, 2026 | 10.14 | 10.23 | 9.95 | 9.97 | 9.97 | -1.29% | 1,391,071 |
| Jan 27, 2026 | 10.44 | 10.44 | 10.06 | 10.10 | 10.10 | -3.81% | 1,175,915 |
| Jan 26, 2026 | 10.43 | 10.54 | 10.20 | 10.50 | 10.50 | 0.48% | 1,005,228 |
| Jan 23, 2026 | 10.41 | 10.54 | 10.32 | 10.45 | 10.45 | 0.29% | 965,062 |
| Jan 22, 2026 | 10.39 | 10.84 | 10.34 | 10.42 | 10.42 | 1.56% | 1,535,632 |
| Jan 21, 2026 | 10.10 | 10.28 | 9.91 | 10.26 | 10.26 | 1.89% | 1,866,154 |
| Jan 20, 2026 | 10.45 | 10.79 | 10.03 | 10.07 | 10.07 | -5.62% | 2,028,460 |
| Jan 16, 2026 | 10.74 | 10.84 | 10.58 | 10.67 | 10.67 | -1.39% | 1,577,299 |
| Jan 15, 2026 | 10.97 | 11.06 | 10.75 | 10.82 | 10.82 | -1.10% | 2,197,664 |
| Jan 14, 2026 | 10.86 | 11.31 | 10.78 | 10.94 | 10.94 | 0.09% | 2,045,911 |
| Jan 13, 2026 | 11.09 | 11.18 | 10.21 | 10.93 | 10.93 | -1.62% | 3,482,564 |
| Jan 12, 2026 | 11.00 | 11.24 | 10.93 | 11.11 | 11.11 | 0.63% | 1,667,585 |
| Jan 9, 2026 | 10.78 | 11.05 | 10.65 | 11.04 | 11.04 | 2.60% | 1,632,609 |
| Jan 8, 2026 | 10.18 | 10.85 | 10.15 | 10.76 | 10.76 | 4.67% | 1,724,903 |
| Jan 7, 2026 | 10.43 | 10.44 | 10.18 | 10.28 | 10.28 | -1.25% | 1,075,832 |
| Jan 6, 2026 | 10.01 | 10.43 | 9.89 | 10.41 | 10.41 | 2.46% | 1,514,380 |
| Jan 5, 2026 | 9.80 | 10.43 | 9.80 | 10.16 | 10.16 | 3.04% | 2,514,357 |
| Jan 2, 2026 | 10.24 | 10.39 | 9.78 | 9.86 | 9.86 | -3.33% | 1,366,902 |
| Dec 31, 2025 | 10.32 | 10.34 | 10.10 | 10.20 | 10.20 | -1.16% | 1,941,160 |
| Dec 30, 2025 | 10.56 | 10.60 | 10.31 | 10.32 | 10.32 | -2.37% | 970,144 |
| Dec 29, 2025 | 10.45 | 10.60 | 10.38 | 10.57 | 10.57 | 0.28% | 1,128,363 |
| Dec 26, 2025 | 10.45 | 10.57 | 10.45 | 10.54 | 10.54 | 1.05% | 1,322,955 |
| Dec 24, 2025 | 10.49 | 10.56 | 10.38 | 10.43 | 10.43 | -0.29% | 492,108 |
| Dec 23, 2025 | 10.36 | 10.53 | 10.19 | 10.46 | 10.46 | 0.38% | 1,118,401 |
| Dec 22, 2025 | 10.36 | 10.62 | 10.34 | 10.42 | 10.42 | 0.48% | 1,358,148 |
| Dec 19, 2025 | 10.50 | 10.56 | 10.31 | 10.37 | 10.37 | -1.52% | 2,806,206 |
| Dec 18, 2025 | 10.68 | 10.83 | 10.34 | 10.53 | 10.53 | 1.84% | 2,831,477 |
| Dec 17, 2025 | 10.11 | 10.40 | 10.05 | 10.34 | 10.34 | 2.58% | 2,861,311 |
| Dec 16, 2025 | 9.80 | 10.23 | 9.77 | 10.08 | 10.08 | 2.54% | 1,794,330 |
| Dec 15, 2025 | 10.12 | 10.21 | 9.82 | 9.83 | 9.83 | -2.67% | 1,781,911 |
| Dec 12, 2025 | 10.21 | 10.25 | 10.03 | 10.10 | 10.10 | -0.69% | 2,019,946 |
| Dec 11, 2025 | 9.91 | 10.18 | 9.76 | 10.17 | 10.17 | 2.21% | 1,661,484 |
| Dec 10, 2025 | 9.59 | 10.09 | 9.57 | 9.95 | 9.95 | 3.00% | 1,983,576 |
| Dec 9, 2025 | 9.50 | 9.83 | 9.50 | 9.66 | 9.66 | 0.52% | 1,715,727 |
| Dec 8, 2025 | 9.97 | 9.97 | 9.44 | 9.61 | 9.61 | -3.13% | 1,968,771 |
| Dec 5, 2025 | 9.68 | 10.20 | 9.63 | 9.92 | 9.92 | 2.27% | 3,291,652 |
| Dec 4, 2025 | 10.26 | 10.28 | 9.68 | 9.70 | 9.70 | -5.00% | 4,124,119 |
| Dec 3, 2025 | 9.96 | 10.36 | 9.93 | 10.21 | 10.21 | 3.03% | 4,540,188 |