VOYA | Voya Financial | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Voya Financial (VOYA)

NYSE

$96.63+$1.25 (+1.31%)

Price as of Oct 02, 2026 4:15 PM EDT

$8.6B
Market Cap
30.69%
1-Year Change
Financial Conglomerates
Industry

1 Month
-5.61%

Low Price$94.48

High Price$104.86
3 Months
+3.36%

Low Price$94.48

High Price$104.86
1 Year
+30.69%

Low Price$64.83

High Price$104.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	92.34	95.41	91.85	95.38	+0.95%	989,842
09/30/2026	95.07	95.42	93.95	94.48	-0.64%	994,734
09/29/2026	95.98	96.39	93.83	95.09	-0.93%	669,033
09/28/2026	97.15	97.71	95.70	95.98	-1.33%	701,794
09/25/2026	96.54	97.42	95.64	97.27	+1.23%	710,151
09/24/2026	97.61	98.10	95.78	96.09	-1.31%	759,756
09/23/2026	97.67	99.14	97.20	97.37	-0.68%	798,797
09/22/2026	100.71	101.25	96.47	98.04	-2.48%	1,701,729
09/21/2026	102.08	102.10	99.98	100.53	-1.02%	1,124,149
09/18/2026	99.77	102.20	98.57	101.57	+2.00%	4,795,124
09/17/2026	100.95	101.23	98.98	99.58	-0.70%	1,527,768
09/16/2026	102.25	103.10	98.97	100.28	-2.11%	1,017,190
09/15/2026	102.59	103.98	101.65	102.44	-0.68%	785,412
09/14/2026	104.18	104.19	102.45	103.14	-0.26%	1,103,350
09/11/2026	103.79	103.99	101.65	103.41	+0.72%	1,432,718
09/10/2026	102.47	103.71	101.56	102.67	+0.54%	1,631,428
09/09/2026	103.00	103.80	101.55	102.12	-0.73%	753,339
09/08/2026	103.10	103.81	101.29	102.87	-1.17%	828,183
09/04/2026	103.80	105.01	103.15	104.09	-0.73%	594,248
09/03/2026	103.11	105.64	103.11	104.86	+2.41%	879,465
09/02/2026	101.55	103.72	101.40	102.39	+1.33%	685,910
09/01/2026	101.10	102.14	100.19	101.05	-0.27%	885,625
08/31/2026	102.31	102.68	101.30	101.32	-1.20%	1,099,042
08/28/2026	101.57	103.26	100.99	102.55	+1.37%	1,071,477
08/27/2026	101.09	102.55	101.05	101.16	-0.37%	990,376
08/26/2026	100.13	101.84	99.19	101.54	+1.45%	729,541
08/26/2026	$0.47 Dividend
08/25/2026	98.88	100.47	97.81	100.09	+1.43%	1,091,369
08/24/2026	97.55	98.87	97.55	98.68	+1.41%	545,687
08/21/2026	97.76	98.43	96.82	97.30	+0.28%	853,887
08/20/2026	97.55	98.12	96.63	97.03	-0.62%	708,715
08/19/2026	99.76	100.62	97.42	97.64	-2.06%	921,703
08/18/2026	99.73	100.78	99.06	99.69	+0.02%	724,035
08/17/2026	100.75	101.84	99.53	99.67	-1.36%	882,722
08/14/2026	100.47	101.19	100.23	101.05	+0.44%	702,133
08/13/2026	99.51	100.82	99.31	100.61	+1.60%	855,183
08/12/2026	98.23	99.46	98.03	99.03	+1.29%	986,348
08/11/2026	99.51	99.53	97.68	97.76	-2.01%	801,604
08/10/2026	100.23	102.57	99.74	99.76	-1.15%	1,053,749
08/07/2026	100.61	102.28	99.36	100.93	-0.10%	1,134,584
08/06/2026	100.23	102.14	99.49	101.03	+1.39%	1,325,061
08/05/2026	95.20	100.90	94.42	99.64	-0.57%	2,168,791
08/04/2026	99.90	100.81	99.32	100.21	+0.61%	1,054,515
08/04/2026	$1.51 Earnings
08/03/2026	98.68	100.18	98.68	99.60	+0.64%	973,394
07/31/2026	100.20	100.49	98.28	98.97	-0.84%	552,888
07/30/2026	99.13	100.00	98.42	99.80	+1.47%	819,868
07/29/2026	98.91	99.94	97.95	98.36	-1.19%	841,952
07/28/2026	98.80	99.58	98.12	99.54	+1.01%	1,174,860
07/27/2026	98.88	99.85	97.80	98.55	+0.43%	924,335
07/24/2026	96.83	98.26	96.11	98.13	+1.86%	1,000,660
07/23/2026	97.27	97.27	95.63	96.34	-1.76%	966,102
07/22/2026	97.84	98.58	97.49	98.06	+0.27%	788,446
07/21/2026	98.61	99.23	96.93	97.79	-0.37%	749,132
07/20/2026	99.41	99.41	98.02	98.15	-1.12%	569,790
07/17/2026	99.16	100.94	98.63	99.26	-0.85%	935,881
07/16/2026	98.05	103.36	95.56	100.12	+2.13%	1,772,311
07/15/2026	97.67	98.97	97.48	98.03	+0.19%	593,224
07/14/2026	98.04	99.03	97.34	97.84	-0.67%	825,239
07/13/2026	98.11	98.94	97.50	98.50	+1.44%	841,960
07/10/2026	97.72	98.41	95.93	97.10	+1.07%	1,355,617
07/09/2026	95.85	98.26	95.42	96.08	+0.35%	1,415,283
07/08/2026	96.06	96.54	94.14	95.74	-0.22%	1,133,942
07/07/2026	96.32	97.44	95.73	95.95	+0.12%	1,046,466
07/06/2026	93.92	95.89	93.56	95.83	+2.02%	871,722
07/02/2026	95.04	95.55	92.93	93.93	+1.79%	1,186,481
07/01/2026	90.15	93.01	90.15	92.28	+2.41%	741,831
06/30/2026	90.31	90.93	89.80	90.11	-0.36%	966,041
06/29/2026	90.69	91.28	89.92	90.44	-0.31%	744,561
06/26/2026	89.44	91.46	89.28	90.71	+1.83%	1,469,187
06/25/2026	90.51	91.66	88.10	89.08	-0.72%	1,164,929
06/24/2026	91.52	92.05	89.28	89.73	-2.06%	1,594,154
06/23/2026	91.27	92.62	90.24	91.62	-0.34%	1,272,105
06/22/2026	89.82	91.93	89.39	91.93	+2.39%	1,401,246
06/18/2026	90.78	90.78	88.67	89.78	-0.36%	2,012,653
06/17/2026	90.69	91.48	89.46	90.11	-0.60%	1,405,769
06/16/2026	91.76	92.21	90.45	90.65	-0.10%	1,081,102
06/15/2026	91.53	92.40	90.60	90.74	-0.34%	1,122,549
06/12/2026	90.57	91.57	90.31	91.05	+0.64%	2,370,079
06/11/2026	88.89	90.61	88.45	90.48	+1.97%	1,271,814
06/10/2026	87.50	90.12	87.25	88.72	+0.76%	804,577
06/09/2026	88.62	89.54	87.25	88.06	-0.01%	1,419,833
06/08/2026	88.39	90.10	87.09	88.07	+2.06%	1,771,190
06/05/2026	84.48	86.76	83.71	86.28	+3.28%	1,294,090
06/04/2026	82.43	83.88	82.36	83.55	+2.25%	1,098,127
06/03/2026	81.94	82.03	80.41	81.71	-0.56%	1,169,270
06/02/2026	80.64	82.94	80.64	82.16	+1.20%	1,680,614
06/01/2026	80.83	81.80	80.08	81.19	+0.43%	1,018,261
05/29/2026	80.15	81.90	79.77	80.84	+1.42%	1,210,966
05/28/2026	79.67	80.50	79.16	79.71	-1.09%	839,870
05/27/2026	82.09	82.86	80.54	80.58	-1.76%	676,019
05/26/2026	80.82	82.06	80.24	82.02	+0.60%	650,149
05/26/2026	$0.47 Dividend
05/22/2026	81.85	82.28	81.39	81.54	-0.04%	473,297
05/21/2026	81.34	81.73	80.39	81.57	+0.06%	880,051
05/20/2026	80.33	81.52	79.05	81.52	+2.96%	1,694,504
05/19/2026	80.53	80.85	78.94	79.17	-1.71%	1,204,817
05/18/2026	80.90	81.96	80.22	80.55	-0.06%	1,085,508
05/15/2026	81.05	81.05	79.97	80.60	-0.42%	1,818,442
05/14/2026	81.18	81.52	80.24	80.93	+0.32%	1,365,290