Voya Financial, Inc. Common Stock (VOYA)
70.99
+0.20 (0.28%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 70.62 | 71.52 | 70.31 | 70.99 | 846,872 | 70.99 |
| 1/30/2025 | 72.37 | 72.37 | 69.67 | 70.79 | 1,427,999 | 70.79 |
| 1/29/2025 | 71.81 | 72.67 | 71.52 | 71.82 | 631,854 | 71.82 |
| 1/28/2025 | 70.95 | 73.43 | 70.77 | 71.79 | 934,920 | 71.79 |
| 1/27/2025 | 70.36 | 71.33 | 70.04 | 71.25 | 913,527 | 71.25 |
| 1/24/2025 | 70.09 | 70.45 | 69.72 | 69.99 | 929,012 | 69.99 |
| 1/23/2025 | 69.92 | 70.26 | 69.71 | 69.98 | 887,644 | 69.98 |
| 1/22/2025 | 69.68 | 70.21 | 69.20 | 69.59 | 710,145 | 69.59 |
| 1/21/2025 | 70.07 | 70.60 | 69.67 | 70.00 | 750,060 | 70.00 |
| 1/17/2025 | 69.93 | 70.43 | 69.54 | 69.67 | 602,196 | 69.67 |
| 1/16/2025 | 69.11 | 69.85 | 68.98 | 69.81 | 366,566 | 69.81 |
| 1/15/2025 | 69.68 | 70.03 | 68.89 | 69.23 | 575,168 | 69.23 |
| 1/14/2025 | 67.21 | 68.50 | 67.03 | 68.28 | 529,249 | 68.28 |
| 1/13/2025 | 66.08 | 67.70 | 66.02 | 67.48 | 608,514 | 67.48 |
| 1/10/2025 | 66.43 | 67.06 | 65.75 | 66.40 | 731,353 | 66.40 |
| 1/08/2025 | 67.96 | 68.45 | 67.52 | 68.36 | 557,256 | 68.36 |
| 1/07/2025 | 68.80 | 69.64 | 68.23 | 68.54 | 492,333 | 68.54 |
| 1/06/2025 | 69.35 | 70.63 | 68.54 | 68.58 | 694,471 | 68.58 |
| 1/03/2025 | 69.19 | 69.64 | 68.47 | 69.24 | 536,047 | 69.24 |
| 1/02/2025 | 69.08 | 69.47 | 68.42 | 68.63 | 684,304 | 68.63 |
| 12/31/2024 | 68.42 | 0.00 | 68.83 | 68.83 | 0 | 68.83 |
| 12/30/2024 | 67.94 | 68.74 | 67.50 | 68.42 | 443,371 | 68.42 |
| 12/27/2024 | 68.36 | 69.19 | 68.19 | 68.59 | 436,637 | 68.59 |
| 12/26/2024 | 67.78 | 69.03 | 67.78 | 68.77 | 453,733 | 68.77 |
| 12/24/2024 | 67.98 | 68.35 | 67.65 | 68.21 | 299,209 | 68.21 |
| 12/23/2024 | 66.82 | 67.84 | 66.60 | 67.73 | 669,108 | 67.73 |
| 12/20/2024 | 66.37 | 67.97 | 66.36 | 67.21 | 2,271,252 | 67.21 |
| 12/19/2024 | 66.46 | 67.33 | 65.95 | 66.99 | 614,685 | 66.99 |
| 12/18/2024 | 68.26 | 68.69 | 65.87 | 65.93 | 860,529 | 65.93 |
| 12/17/2024 | 68.35 | 69.00 | 67.62 | 68.07 | 1,187,682 | 68.07 |
| 12/16/2024 | 69.89 | 70.40 | 68.93 | 69.10 | 982,963 | 69.10 |
| 12/13/2024 | 69.75 | 70.41 | 69.59 | 69.83 | 1,003,265 | 69.83 |
| 12/12/2024 | 72.11 | 72.11 | 70.09 | 70.17 | 1,179,424 | 70.17 |
| 12/11/2024 | 72.07 | 72.36 | 70.19 | 71.31 | 1,789,067 | 71.31 |
| 12/10/2024 | 76.25 | 76.69 | 72.21 | 72.21 | 2,794,299 | 72.21 |
| 12/09/2024 | 81.35 | 81.66 | 79.45 | 79.71 | 822,885 | 79.71 |
| 12/06/2024 | 81.98 | 82.16 | 80.59 | 81.11 | 518,245 | 81.11 |
| 12/05/2024 | 82.18 | 82.31 | 81.47 | 82.02 | 451,764 | 82.02 |
| 12/04/2024 | 82.41 | 82.50 | 81.56 | 81.88 | 449,684 | 81.88 |
| 12/03/2024 | 83.20 | 83.35 | 82.26 | 82.57 | 661,806 | 82.57 |
| 12/02/2024 | 83.38 | 83.58 | 82.58 | 82.95 | 858,807 | 82.95 |
| 11/29/2024 | 83.09 | 83.45 | 82.65 | 83.00 | 441,346 | 83.00 |
| 11/27/2024 | 82.80 | 83.23 | 82.43 | 82.93 | 480,522 | 82.93 |
| 11/26/2024 | 82.05 | 82.45 | 81.41 | 82.42 | 503,164 | 82.42 |
| 11/25/2024 | 82.05 | 83.33 | 81.84 | 82.91 | 794,138 | 82.91 |
| 11/22/2024 | 80.52 | 81.81 | 80.29 | 81.68 | 669,583 | 81.68 |
| 11/21/2024 | 80.50 | 80.87 | 79.55 | 80.68 | 561,263 | 80.68 |
| 11/20/2024 | 80.21 | 80.21 | 79.28 | 79.93 | 458,594 | 79.93 |
| 11/19/2024 | 80.33 | 80.34 | 79.69 | 79.93 | 763,567 | 79.93 |
| 11/18/2024 | 81.28 | 81.48 | 80.71 | 81.32 | 576,628 | 81.32 |
| 11/15/2024 | 81.75 | 82.38 | 80.73 | 81.43 | 719,942 | 81.43 |
| 11/14/2024 | 82.57 | 83.10 | 81.06 | 81.35 | 706,521 | 81.35 |
| 11/13/2024 | 83.41 | 83.59 | 81.93 | 82.11 | 1,140,436 | 82.11 |
| 11/12/2024 | 83.05 | 84.30 | 82.96 | 83.32 | 572,722 | 83.32 |
| 11/11/2024 | 82.40 | 83.95 | 82.24 | 83.24 | 814,283 | 83.24 |
| 11/08/2024 | 81.56 | 82.01 | 80.51 | 81.28 | 783,651 | 81.28 |
| 11/07/2024 | 82.68 | 83.04 | 81.15 | 81.25 | 759,644 | 81.25 |
| 11/06/2024 | 78.76 | 83.11 | 78.52 | 82.93 | 1,889,343 | 82.93 |
| 11/05/2024 | 79.00 | 79.00 | 74.50 | 74.96 | 2,032,269 | 74.96 |
| 11/04/2024 | 79.78 | 79.84 | 78.92 | 79.00 | 1,323,904 | 79.00 |
| 11/01/2024 | 80.74 | 81.08 | 79.97 | 79.97 | 696,433 | 79.97 |