Voya Financial, Inc. Common Stock (VOYA)
69.63
-0.37 (-0.53%)
Voya Financial Inc. is a financial services company that specializes in retirement, investment, and insurance solutions
The company aims to help individuals and institutions manage their financial resources effectively, offering a range of products such as retirement plans, asset management services, and life insurance products. Voya is committed to promoting a secure financial future for its customers by providing innovative tools and services that support long-term financial planning and stability. With a focus on delivering value to its clients, Voya integrates financial advice with technology to foster informed decision-making and empower people to achieve their financial goals.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 69.73 | 70.36 | 68.73 | 70.00 | 761,247 | 70.00 |
| 3/04/2025 | 70.48 | 71.19 | 69.25 | 69.54 | 1,138,689 | 69.54 |
| 3/03/2025 | 72.49 | 72.95 | 71.15 | 71.65 | 921,882 | 71.65 |
| 2/28/2025 | 72.03 | 72.96 | 71.52 | 72.26 | 1,083,039 | 72.26 |
| 2/27/2025 | 70.44 | 71.01 | 69.91 | 70.50 | 666,127 | 70.50 |
| 2/26/2025 | 70.75 | 71.22 | 69.67 | 69.76 | 634,966 | 69.76 |
| 2/25/2025 | 71.47 | 71.58 | 69.37 | 70.54 | 817,334 | 70.54 |
| 2/24/2025 | 72.20 | 72.76 | 71.43 | 71.47 | 882,250 | 71.02 |
| 2/21/2025 | 73.86 | 73.99 | 71.39 | 71.95 | 1,043,638 | 71.50 |
| 2/20/2025 | 74.56 | 74.58 | 72.82 | 73.56 | 785,054 | 73.10 |
| 2/19/2025 | 75.30 | 75.47 | 73.94 | 74.60 | 673,379 | 74.13 |
| 2/18/2025 | 74.96 | 76.02 | 74.29 | 75.67 | 816,415 | 75.19 |
| 2/14/2025 | 74.80 | 75.81 | 74.58 | 74.96 | 1,060,479 | 74.49 |
| 2/13/2025 | 73.43 | 74.43 | 72.56 | 74.22 | 686,067 | 73.75 |
| 2/12/2025 | 73.38 | 73.86 | 72.77 | 73.41 | 973,842 | 72.95 |
| 2/11/2025 | 71.74 | 74.31 | 71.57 | 73.99 | 1,003,386 | 73.52 |
| 2/10/2025 | 72.44 | 72.61 | 70.96 | 72.09 | 799,897 | 71.64 |
| 2/07/2025 | 71.22 | 72.81 | 70.78 | 72.34 | 1,335,156 | 71.88 |
| 2/06/2025 | 71.34 | 71.92 | 70.39 | 70.84 | 1,134,892 | 70.39 |
| 2/05/2025 | 70.00 | 72.79 | 65.18 | 72.22 | 3,606,855 | 71.77 |
| 2/04/2025 | 69.29 | 69.70 | 68.09 | 68.43 | 1,444,155 | 68.00 |
| 2/03/2025 | 69.12 | 69.93 | 68.60 | 68.92 | 667,975 | 68.49 |
| 1/31/2025 | 70.62 | 71.52 | 70.31 | 70.99 | 846,872 | 70.54 |
| 1/30/2025 | 72.37 | 72.37 | 69.67 | 70.79 | 1,427,999 | 70.34 |
| 1/29/2025 | 71.81 | 72.67 | 71.52 | 71.82 | 631,854 | 71.37 |
| 1/28/2025 | 70.95 | 73.43 | 70.77 | 71.79 | 934,920 | 71.34 |
| 1/27/2025 | 70.36 | 71.33 | 70.04 | 71.25 | 913,527 | 70.80 |
| 1/24/2025 | 70.09 | 70.45 | 69.72 | 69.99 | 929,012 | 69.55 |
| 1/23/2025 | 69.92 | 70.26 | 69.71 | 69.98 | 887,644 | 69.54 |
| 1/22/2025 | 69.68 | 70.21 | 69.20 | 69.59 | 710,145 | 69.15 |
| 1/21/2025 | 70.07 | 70.60 | 69.67 | 70.00 | 750,060 | 69.56 |
| 1/17/2025 | 69.93 | 70.43 | 69.54 | 69.67 | 602,196 | 69.23 |
| 1/16/2025 | 69.11 | 69.85 | 68.98 | 69.81 | 366,566 | 69.37 |
| 1/15/2025 | 69.68 | 70.03 | 68.89 | 69.23 | 575,168 | 68.79 |
| 1/14/2025 | 67.21 | 68.50 | 67.03 | 68.28 | 529,249 | 67.85 |
| 1/13/2025 | 66.08 | 67.70 | 66.02 | 67.48 | 608,514 | 67.06 |
| 1/10/2025 | 66.43 | 67.06 | 65.75 | 66.40 | 731,353 | 65.98 |
| 1/08/2025 | 67.96 | 68.45 | 67.52 | 68.36 | 557,256 | 67.93 |
| 1/07/2025 | 68.80 | 69.64 | 68.23 | 68.54 | 492,333 | 68.11 |
| 1/06/2025 | 69.35 | 70.63 | 68.54 | 68.58 | 694,471 | 68.15 |
| 1/03/2025 | 69.19 | 69.64 | 68.47 | 69.24 | 536,047 | 68.80 |
| 1/02/2025 | 69.08 | 69.47 | 68.42 | 68.63 | 684,304 | 68.20 |
| 12/31/2024 | 68.42 | 0.00 | 68.83 | 68.83 | 0 | 68.40 |
| 12/30/2024 | 67.94 | 68.74 | 67.50 | 68.42 | 443,371 | 67.99 |
| 12/27/2024 | 68.36 | 69.19 | 68.19 | 68.59 | 436,637 | 68.16 |
| 12/26/2024 | 67.78 | 69.03 | 67.78 | 68.77 | 453,733 | 68.34 |
| 12/24/2024 | 67.98 | 68.35 | 67.65 | 68.21 | 299,209 | 67.78 |
| 12/23/2024 | 66.82 | 67.84 | 66.60 | 67.73 | 669,108 | 67.30 |
| 12/20/2024 | 66.37 | 67.97 | 66.36 | 67.21 | 2,271,252 | 66.79 |
| 12/19/2024 | 66.46 | 67.33 | 65.95 | 66.99 | 614,685 | 66.57 |
| 12/18/2024 | 68.26 | 68.69 | 65.87 | 65.93 | 860,529 | 65.51 |
| 12/17/2024 | 68.35 | 69.00 | 67.62 | 68.07 | 1,187,682 | 67.64 |
| 12/16/2024 | 69.89 | 70.40 | 68.93 | 69.10 | 982,963 | 68.66 |
| 12/13/2024 | 69.75 | 70.41 | 69.59 | 69.83 | 1,003,265 | 69.39 |
| 12/12/2024 | 72.11 | 72.11 | 70.09 | 70.17 | 1,179,424 | 69.73 |
| 12/11/2024 | 72.07 | 72.36 | 70.19 | 71.31 | 1,789,067 | 70.86 |
| 12/10/2024 | 76.25 | 76.69 | 72.21 | 72.21 | 2,794,299 | 71.76 |
| 12/09/2024 | 81.35 | 81.66 | 79.45 | 79.71 | 822,885 | 79.21 |
| 12/06/2024 | 81.98 | 82.16 | 80.59 | 81.11 | 518,245 | 80.60 |