Voya Financial, Inc. Common Stock (VOYA)

Last Price101.32

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 8:20 AM EDT

Historical Prices For Voya Financial, Inc. Common Stock (VOYA)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	102.31	102.68	101.30	101.32	1,099,032	101.32
8/28/2026	101.57	103.26	100.99	102.55	1,071,478	102.55
8/27/2026	101.09	102.55	101.05	101.16	990,376	101.16
8/26/2026	100.13	101.84	99.19	101.54	729,541	101.54
8/25/2026	99.34	100.94	98.27	100.56	1,091,370	100.09
8/24/2026	98.01	99.33	98.01	99.14	545,686	98.68
8/21/2026	98.22	98.89	97.27	97.76	853,888	97.30
8/20/2026	98.01	98.58	97.08	97.49	708,716	97.03
8/19/2026	100.23	101.09	97.88	98.10	921,702	97.64
8/18/2026	100.20	101.25	99.53	100.16	724,038	99.69
8/17/2026	101.22	102.32	100.00	100.14	882,723	99.67
8/14/2026	100.94	101.67	100.70	101.52	702,134	101.05
8/13/2026	99.98	101.30	99.78	101.08	855,182	100.61
8/12/2026	98.69	99.93	98.50	99.49	986,333	99.03
8/11/2026	99.98	100.00	98.14	98.22	801,594	97.76
8/10/2026	100.70	103.05	100.21	100.23	1,053,748	99.76
8/07/2026	101.08	102.76	99.83	101.40	1,134,585	100.93
8/06/2026	100.70	102.62	99.95	101.50	1,324,960	101.03
8/05/2026	95.65	101.38	94.86	100.11	2,170,379	99.64
8/04/2026	100.37	101.28	99.79	100.68	1,054,504	100.21
8/03/2026	99.14	100.65	99.14	100.07	973,393	99.60
7/31/2026	100.67	100.96	98.74	99.43	552,889	98.97
7/30/2026	99.60	100.47	98.88	100.27	819,868	99.80
7/29/2026	99.37	100.41	98.41	98.82	842,013	98.36
7/28/2026	99.26	100.05	98.58	100.01	1,175,172	99.54
7/27/2026	99.34	100.32	98.26	99.01	924,334	98.55
7/24/2026	97.28	98.72	96.56	98.59	1,000,661	98.13
7/23/2026	97.73	97.73	96.08	96.79	966,103	96.34
7/22/2026	98.30	99.04	97.95	98.52	788,446	98.06
7/21/2026	99.07	99.69	97.39	98.25	749,132	97.79
7/20/2026	99.88	99.88	98.48	98.61	569,790	98.15
7/17/2026	99.63	101.41	99.09	99.73	935,881	99.26
7/16/2026	98.51	103.85	96.01	100.59	1,772,312	100.12
7/15/2026	98.13	99.43	97.94	98.49	593,256	98.03
7/14/2026	98.50	99.50	97.80	98.30	825,240	97.84
7/13/2026	98.57	99.40	97.96	98.96	841,960	98.50
7/10/2026	98.18	98.87	96.38	97.56	1,355,618	97.10
7/09/2026	96.30	98.72	95.87	96.53	1,415,283	96.08
7/08/2026	96.51	96.99	94.58	96.19	1,133,943	95.74
7/07/2026	96.77	97.90	96.18	96.40	1,046,466	95.95
7/06/2026	94.36	96.34	94.00	96.28	871,723	95.83
7/02/2026	95.49	96.00	93.37	94.37	1,186,482	93.93
7/01/2026	90.57	93.45	90.57	92.71	741,757	92.28
6/30/2026	90.73	91.36	90.22	90.53	966,141	90.11
6/29/2026	91.12	91.70	90.34	90.86	744,561	90.44
6/26/2026	89.86	91.89	89.69	91.14	1,469,188	90.71
6/25/2026	90.94	92.09	88.51	89.50	1,164,930	89.08
6/24/2026	91.95	92.48	89.69	90.15	1,594,155	89.73
6/23/2026	91.70	93.05	90.66	92.05	1,272,105	91.62
6/22/2026	90.24	92.36	89.81	92.36	1,401,247	91.93
6/18/2026	91.21	91.21	89.09	90.20	2,012,654	89.78
6/17/2026	91.12	91.91	89.88	90.53	1,405,784	90.11
6/16/2026	92.19	92.64	90.87	91.08	1,081,217	90.65
6/15/2026	91.96	92.83	91.03	91.17	1,122,562	90.74
6/12/2026	91.00	92.00	90.73	91.48	2,370,082	91.05
6/11/2026	89.31	91.04	88.87	90.90	1,271,820	90.48
6/10/2026	87.91	90.54	87.66	89.14	804,780	88.72
6/09/2026	89.04	89.96	87.66	88.47	1,422,017	88.06
6/08/2026	88.81	90.52	87.50	88.48	1,771,225	88.07
6/05/2026	84.88	87.17	84.10	86.69	1,294,090	86.28
6/04/2026	82.82	84.27	82.75	83.94	1,098,127	83.55
6/03/2026	82.32	82.42	80.79	82.09	1,169,716	81.71
6/02/2026	81.02	83.33	81.02	82.55	1,680,715	82.16
6/01/2026	81.21	82.18	80.46	81.57	1,018,263	81.19