Voya Financial Inc (VOYA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 101.08 | 102.76 | 99.83 | 101.40 | -0.10% | 1,134,600 |
| 2026-08-06 | 100.70 | 102.62 | 99.96 | 101.50 | +1.39% | 1,325,000 |
| 2026-08-05 | 95.65 | 101.38 | 94.86 | 100.11 | -0.57% | 2,170,400 |
| 2026-08-04 | 100.37 | 101.28 | 99.79 | 100.68 | +0.61% | 1,054,500 |
| 2026-08-03 | 99.14 | 100.65 | 99.14 | 100.07 | +0.64% | 973,400 |
| 2026-07-31 | 100.67 | 100.96 | 98.74 | 99.43 | -0.84% | 552,900 |
| 2026-07-30 | 99.60 | 100.47 | 98.88 | 100.27 | +1.47% | 819,900 |
| 2026-07-29 | 99.37 | 100.41 | 98.41 | 98.82 | -1.19% | 842,000 |
| 2026-07-28 | 99.26 | 100.05 | 98.58 | 100.01 | +1.01% | 1,175,200 |
| 2026-07-27 | 99.34 | 100.32 | 98.26 | 99.01 | +0.43% | 924,300 |
| 2026-07-24 | 97.28 | 98.72 | 96.57 | 98.59 | +1.86% | 1,000,700 |
| 2026-07-23 | 97.73 | 97.73 | 96.08 | 96.79 | -1.76% | 966,100 |
| 2026-07-22 | 98.30 | 99.04 | 97.95 | 98.52 | +0.27% | 788,400 |
| 2026-07-21 | 99.07 | 99.70 | 97.39 | 98.25 | -0.37% | 749,100 |
| 2026-07-20 | 99.88 | 99.88 | 98.48 | 98.61 | -1.12% | 569,800 |
| 2026-07-17 | 99.63 | 101.41 | 99.10 | 99.73 | -0.85% | 935,900 |
| 2026-07-16 | 98.51 | 103.85 | 96.01 | 100.59 | +2.13% | 1,772,300 |
| 2026-07-15 | 98.13 | 99.43 | 97.94 | 98.49 | +0.19% | 593,300 |
| 2026-07-14 | 98.50 | 99.50 | 97.80 | 98.30 | -0.67% | 825,200 |
| 2026-07-13 | 98.57 | 99.40 | 97.96 | 98.96 | +1.44% | 842,000 |
| 2026-07-10 | 98.18 | 98.87 | 96.38 | 97.56 | +1.07% | 1,355,600 |
| 2026-07-09 | 96.30 | 98.72 | 95.87 | 96.53 | +0.35% | 1,415,300 |
| 2026-07-08 | 96.51 | 96.99 | 94.58 | 96.19 | -0.22% | 1,133,900 |
| 2026-07-07 | 96.77 | 97.90 | 96.18 | 96.40 | +0.12% | 1,046,500 |
| 2026-07-06 | 94.36 | 96.34 | 94.00 | 96.28 | +2.02% | 871,700 |
| 2026-07-02 | 95.49 | 96.00 | 93.37 | 94.37 | +1.79% | 1,186,500 |
| 2026-07-01 | 90.57 | 93.45 | 90.57 | 92.71 | +2.41% | 741,700 |
| 2026-06-30 | 90.73 | 91.36 | 90.23 | 90.53 | -0.36% | 966,100 |
| 2026-06-29 | 91.12 | 91.71 | 90.34 | 90.86 | -0.31% | 744,600 |
| 2026-06-26 | 89.86 | 91.89 | 89.70 | 91.14 | +1.83% | 1,469,200 |
| 2026-06-25 | 90.94 | 92.09 | 88.51 | 89.50 | -0.72% | 1,164,900 |
| 2026-06-24 | 91.95 | 92.49 | 89.70 | 90.15 | -2.06% | 1,594,200 |
| 2026-06-23 | 91.70 | 93.05 | 90.66 | 92.05 | -0.34% | 1,272,100 |
| 2026-06-22 | 90.24 | 92.36 | 89.81 | 92.36 | +2.39% | 1,401,200 |
| 2026-06-18 | 91.21 | 91.21 | 89.09 | 90.20 | -0.36% | 2,012,700 |
| 2026-06-17 | 91.12 | 91.91 | 89.88 | 90.53 | -0.60% | 1,405,800 |
| 2026-06-16 | 92.19 | 92.64 | 90.87 | 91.08 | -0.10% | 1,081,200 |
| 2026-06-15 | 91.96 | 92.83 | 91.03 | 91.17 | -0.34% | 1,122,600 |
| 2026-06-12 | 91.00 | 92.00 | 90.73 | 91.48 | +0.64% | 2,370,100 |
| 2026-06-11 | 89.31 | 91.04 | 88.87 | 90.90 | +1.97% | 1,271,800 |
| 2026-06-10 | 87.91 | 90.54 | 87.66 | 89.14 | +0.76% | 804,800 |
| 2026-06-09 | 89.04 | 89.96 | 87.66 | 88.47 | -0.01% | 1,422,000 |
| 2026-06-08 | 88.81 | 90.52 | 87.50 | 88.48 | +2.06% | 1,771,200 |
| 2026-06-05 | 84.88 | 87.17 | 84.10 | 86.69 | +3.28% | 1,294,100 |
| 2026-06-04 | 82.82 | 84.27 | 82.75 | 83.94 | +2.25% | 1,098,100 |
| 2026-06-03 | 82.32 | 82.42 | 80.79 | 82.09 | -0.56% | 1,169,700 |
| 2026-06-02 | 81.02 | 83.33 | 81.02 | 82.55 | +1.20% | 1,680,700 |
| 2026-06-01 | 81.21 | 82.18 | 80.46 | 81.57 | +0.43% | 1,018,300 |
| 2026-05-29 | 80.53 | 82.28 | 80.14 | 81.22 | +1.42% | 1,211,000 |
| 2026-05-28 | 80.04 | 80.88 | 79.53 | 80.08 | -1.09% | 839,900 |
| 2026-05-27 | 82.48 | 83.25 | 80.92 | 80.96 | -1.76% | 676,000 |
| 2026-05-26 | 81.20 | 82.45 | 80.62 | 82.41 | +0.02% | 651,000 |
| 2026-05-22 | 82.71 | 83.14 | 82.24 | 82.39 | -0.04% | 473,300 |
| 2026-05-21 | 82.19 | 82.58 | 81.24 | 82.42 | +0.06% | 880,100 |
| 2026-05-20 | 81.17 | 82.37 | 79.88 | 82.37 | +2.96% | 1,694,500 |
| 2026-05-19 | 81.37 | 81.70 | 79.77 | 80.00 | -1.71% | 1,204,900 |
| 2026-05-18 | 81.75 | 82.82 | 81.06 | 81.39 | -0.06% | 1,085,500 |
| 2026-05-15 | 81.90 | 81.90 | 80.81 | 81.44 | -0.42% | 1,818,400 |
| 2026-05-14 | 82.03 | 82.38 | 81.08 | 81.78 | +0.32% | 1,365,300 |
| 2026-05-13 | 80.32 | 82.27 | 79.86 | 81.52 | +0.69% | 943,400 |
| 2026-05-12 | 80.17 | 81.30 | 78.52 | 80.96 | +1.04% | 1,068,500 |
| 2026-05-11 | 81.81 | 82.34 | 79.86 | 80.13 | -1.79% | 1,227,900 |
| 2026-05-08 | 80.16 | 81.60 | 78.94 | 81.59 | +2.38% | 887,700 |
| 2026-05-07 | 80.32 | 81.29 | 79.03 | 79.69 | -0.96% | 2,103,000 |
| 2026-05-06 | 82.28 | 84.00 | 78.40 | 80.46 | -3.19% | 2,076,500 |
| 2026-05-05 | 82.44 | 83.80 | 82.18 | 83.11 | +1.33% | 1,951,300 |
| 2026-05-04 | 81.56 | 83.39 | 81.13 | 82.02 | -0.70% | 1,276,300 |
| 2026-05-01 | 82.32 | 82.82 | 82.00 | 82.60 | +0.78% | 1,038,400 |
| 2026-04-30 | 83.55 | 83.55 | 80.01 | 81.96 | +0.76% | 1,363,900 |
| 2026-04-29 | 81.79 | 82.97 | 81.08 | 81.34 | -0.38% | 1,875,100 |
| 2026-04-28 | 82.58 | 83.25 | 81.32 | 81.65 | -0.09% | 1,256,200 |
| 2026-04-27 | 80.49 | 82.46 | 77.91 | 81.72 | +1.71% | 1,511,900 |
| 2026-04-24 | 78.78 | 80.74 | 77.97 | 80.35 | +1.88% | 1,724,100 |
| 2026-04-23 | 75.49 | 80.76 | 74.95 | 78.87 | +4.12% | 4,284,900 |
| 2026-04-22 | 75.33 | 75.77 | 73.89 | 75.75 | +1.15% | 1,168,500 |
| 2026-04-21 | 75.68 | 76.49 | 74.70 | 74.89 | -0.81% | 1,023,700 |
| 2026-04-20 | 74.75 | 76.00 | 74.75 | 75.50 | +1.41% | 1,037,100 |
| 2026-04-17 | 73.30 | 75.00 | 73.19 | 74.45 | +2.25% | 1,452,200 |
| 2026-04-16 | 73.73 | 74.00 | 72.27 | 72.81 | -0.86% | 837,600 |
| 2026-04-15 | 72.32 | 74.43 | 72.32 | 73.44 | +1.75% | 1,214,900 |
| 2026-04-14 | 72.26 | 73.00 | 71.99 | 72.18 | +0.19% | 904,000 |
| 2026-04-13 | 69.33 | 72.56 | 69.29 | 72.04 | +3.00% | 1,440,400 |
| 2026-04-10 | 69.42 | 70.38 | 69.31 | 69.94 | +0.47% | 1,205,900 |
| 2026-04-09 | 69.22 | 69.75 | 68.47 | 69.61 | +0.00% | 1,169,200 |
| 2026-04-08 | 69.89 | 71.25 | 69.06 | 69.61 | +2.67% | 1,581,500 |
| 2026-04-07 | 67.81 | 68.63 | 67.44 | 67.80 | -0.69% | 910,200 |
| 2026-04-06 | 67.03 | 68.43 | 66.71 | 68.27 | +1.62% | 956,900 |
| 2026-04-02 | 65.82 | 68.08 | 64.59 | 67.18 | +0.31% | 909,100 |
| 2026-04-01 | 69.03 | 69.09 | 66.84 | 66.97 | -1.98% | 1,115,700 |
| 2026-03-31 | 68.12 | 69.45 | 66.81 | 68.32 | +2.12% | 613,900 |
| 2026-03-30 | 66.78 | 67.65 | 65.98 | 66.90 | +1.06% | 682,900 |
| 2026-03-27 | 68.38 | 68.85 | 66.01 | 66.20 | -3.83% | 655,100 |
| 2026-03-26 | 68.28 | 69.24 | 67.80 | 68.84 | +0.92% | 731,000 |
| 2026-03-25 | 68.57 | 69.27 | 67.08 | 68.21 | +0.52% | 580,800 |
| 2026-03-24 | 67.46 | 68.47 | 67.19 | 67.86 | -0.43% | 911,800 |
| 2026-03-23 | 69.21 | 70.28 | 67.90 | 68.15 | +1.49% | 1,210,400 |
| 2026-03-20 | 66.75 | 67.34 | 66.23 | 67.15 | +0.51% | 1,646,100 |
| 2026-03-19 | 67.03 | 67.59 | 66.07 | 66.81 | -1.10% | 785,000 |
| 2026-03-18 | 67.80 | 69.17 | 67.23 | 67.55 | -1.40% | 1,128,100 |
| 2026-03-17 | 68.82 | 70.00 | 68.12 | 68.51 | +1.27% | 1,083,700 |
| 2026-03-16 | 66.95 | 68.10 | 66.69 | 67.65 | +2.11% | 1,287,600 |
| 2026-03-13 | 65.90 | 66.64 | 65.67 | 66.25 | +1.13% | 1,463,700 |
| 2026-03-12 | 64.85 | 66.16 | 64.66 | 65.51 | -1.18% | 800,500 |
| 2026-03-11 | 67.07 | 68.00 | 65.52 | 66.29 | -1.47% | 793,600 |
| 2026-03-10 | 68.07 | 68.88 | 66.26 | 67.28 | -1.13% | 1,173,200 |
| 2026-03-09 | 66.75 | 68.33 | 65.12 | 68.05 | +0.50% | 1,123,600 |
| 2026-03-06 | 67.72 | 68.37 | 66.19 | 67.71 | -2.92% | 1,555,400 |
| 2026-03-05 | 69.57 | 70.74 | 68.93 | 69.75 | -0.99% | 1,095,200 |
| 2026-03-04 | 67.61 | 70.72 | 67.61 | 70.45 | +4.20% | 1,386,800 |
| 2026-03-03 | 66.23 | 68.05 | 64.50 | 67.61 | -0.66% | 969,200 |
| 2026-03-02 | 65.54 | 68.76 | 64.77 | 68.06 | +1.76% | 1,513,100 |
| 2026-02-27 | 70.47 | 71.05 | 66.15 | 66.88 | -6.64% | 1,941,200 |
| 2026-02-26 | 70.51 | 72.23 | 70.35 | 71.64 | +2.58% | 1,077,600 |
| 2026-02-25 | 69.51 | 70.12 | 68.48 | 69.84 | +0.16% | 982,700 |
| 2026-02-24 | 68.87 | 70.75 | 68.80 | 69.73 | +0.74% | 914,200 |
| 2026-02-23 | 74.21 | 74.21 | 68.92 | 69.22 | -7.36% | 1,407,300 |
| 2026-02-20 | 74.22 | 74.75 | 72.96 | 74.72 | +0.40% | 604,300 |
| 2026-02-19 | 74.97 | 75.30 | 73.74 | 74.42 | -1.43% | 731,500 |
| 2026-02-18 | 74.11 | 75.83 | 74.03 | 75.50 | +1.49% | 575,500 |
| 2026-02-17 | 75.12 | 75.64 | 73.94 | 74.39 | -0.16% | 525,900 |
| 2026-02-13 | 73.78 | 75.11 | 72.65 | 74.51 | +0.55% | 875,800 |
| 2026-02-12 | 75.68 | 76.39 | 73.43 | 74.10 | -1.58% | 757,400 |
| 2026-02-11 | 77.40 | 77.71 | 74.98 | 75.29 | -2.52% | 1,569,500 |
| 2026-02-10 | 76.31 | 77.25 | 75.68 | 77.24 | +1.11% | 1,087,500 |
| 2026-02-09 | 75.80 | 77.04 | 75.55 | 76.39 | +0.65% | 920,000 |
| 2026-02-06 | 72.96 | 75.97 | 72.07 | 75.90 | +5.08% | 1,594,200 |
| 2026-02-05 | 72.31 | 73.95 | 71.92 | 72.23 | -0.71% | 1,850,900 |
| 2026-02-04 | 68.76 | 73.48 | 67.97 | 72.75 | -3.67% | 3,376,300 |
| 2026-02-03 | 77.50 | 78.25 | 75.37 | 75.52 | -2.49% | 1,310,300 |
| 2026-02-02 | 76.26 | 77.49 | 75.72 | 77.45 | +1.03% | 693,300 |
| 2026-01-30 | 76.09 | 77.17 | 75.60 | 76.66 | +0.10% | 754,600 |
| 2026-01-29 | 76.35 | 77.14 | 75.63 | 76.58 | +1.03% | 866,400 |
| 2026-01-28 | 76.19 | 76.68 | 75.62 | 75.80 | -0.41% | 616,500 |
| 2026-01-27 | 75.89 | 76.28 | 75.21 | 76.11 | -0.08% | 609,000 |
| 2026-01-26 | 76.51 | 77.41 | 75.16 | 76.17 | +0.08% | 732,000 |
| 2026-01-23 | 76.28 | 76.45 | 75.20 | 76.11 | -0.76% | 814,300 |
| 2026-01-22 | 76.02 | 77.00 | 75.71 | 76.69 | +2.79% | 927,000 |
| 2026-01-21 | 73.53 | 75.49 | 73.09 | 74.61 | +1.81% | 1,179,200 |
| 2026-01-20 | 73.75 | 74.91 | 72.72 | 73.28 | -1.69% | 1,027,700 |
| 2026-01-16 | 77.99 | 78.12 | 74.18 | 74.54 | -4.83% | 1,232,700 |
| 2026-01-15 | 77.43 | 78.50 | 77.40 | 78.32 | +1.27% | 908,200 |
| 2026-01-14 | 76.96 | 77.98 | 76.63 | 77.34 | +0.44% | 753,800 |
| 2026-01-13 | 78.33 | 78.35 | 76.64 | 77.00 | -1.46% | 955,100 |
| 2026-01-12 | 78.16 | 79.31 | 77.72 | 78.14 | -0.77% | 825,100 |
| 2026-01-09 | 78.81 | 79.36 | 78.23 | 78.75 | -0.33% | 575,900 |
| 2026-01-08 | 78.30 | 79.99 | 77.90 | 79.01 | +2.16% | 967,500 |
| 2026-01-07 | 77.70 | 77.96 | 76.23 | 77.34 | -0.71% | 674,200 |
| 2026-01-06 | 76.89 | 78.35 | 76.59 | 77.89 | +0.78% | 661,400 |
| 2026-01-05 | 75.29 | 78.00 | 75.29 | 77.29 | +2.24% | 675,300 |
| 2026-01-02 | 74.47 | 76.47 | 74.02 | 75.60 | +1.49% | 658,900 |
| 2025-12-31 | 75.28 | 75.28 | 74.32 | 74.49 | -0.68% | 592,200 |
| 2025-12-30 | 74.74 | 75.28 | 74.48 | 75.00 | +0.20% | 592,700 |
| 2025-12-29 | 75.04 | 75.27 | 74.50 | 74.85 | -0.36% | 532,100 |
| 2025-12-26 | 75.76 | 75.85 | 74.83 | 75.12 | -0.56% | 419,300 |
| 2025-12-24 | 75.68 | 76.34 | 75.15 | 75.54 | -0.16% | 312,800 |
| 2025-12-23 | 75.98 | 76.18 | 75.44 | 75.66 | -0.24% | 507,000 |
| 2025-12-22 | 75.00 | 76.47 | 75.00 | 75.84 | +0.73% | 481,300 |
| 2025-12-19 | 74.40 | 75.61 | 74.26 | 75.29 | +1.10% | 1,752,900 |
| 2025-12-18 | 75.52 | 75.72 | 74.41 | 74.47 | -0.94% | 745,900 |
| 2025-12-17 | 75.26 | 76.29 | 74.92 | 75.18 | -0.04% | 847,300 |
| 2025-12-16 | 75.25 | 75.51 | 74.05 | 75.21 | +0.24% | 946,100 |
| 2025-12-15 | 74.87 | 75.43 | 73.97 | 75.03 | +1.78% | 968,400 |
| 2025-12-12 | 75.00 | 75.20 | 73.40 | 73.72 | -0.79% | 728,500 |
| 2025-12-11 | 72.62 | 74.44 | 72.62 | 74.31 | +2.71% | 721,200 |
| 2025-12-10 | 71.18 | 73.04 | 71.12 | 72.35 | +1.53% | 942,600 |
| 2025-12-09 | 70.17 | 72.02 | 69.78 | 71.26 | +2.25% | 1,342,600 |
| 2025-12-08 | 70.66 | 70.70 | 69.47 | 69.69 | -1.60% | 949,400 |
| 2025-12-05 | 70.54 | 71.78 | 70.54 | 70.82 | -0.46% | 771,800 |
| 2025-12-04 | 70.85 | 71.44 | 70.66 | 71.15 | +0.54% | 636,000 |
| 2025-12-03 | 69.71 | 71.08 | 69.23 | 70.77 | +1.40% | 750,500 |
| 2025-12-02 | 70.92 | 70.96 | 69.76 | 69.79 | -1.25% | 681,700 |
| 2025-12-01 | 70.11 | 71.61 | 69.95 | 70.67 | +0.53% | 894,300 |
| 2025-11-28 | 70.76 | 71.05 | 70.25 | 70.30 | -0.51% | 466,200 |
| 2025-11-26 | 70.49 | 71.17 | 70.33 | 70.66 | -0.20% | 674,200 |
| 2025-11-25 | 70.41 | 71.74 | 70.33 | 70.80 | +1.16% | 987,800 |
| 2025-11-24 | 69.20 | 70.26 | 68.54 | 69.99 | +1.38% | 948,000 |
| 2025-11-21 | 68.61 | 70.06 | 68.35 | 69.04 | +1.40% | 917,000 |
| 2025-11-20 | 70.05 | 70.95 | 67.98 | 68.09 | -1.72% | 681,000 |
| 2025-11-19 | 69.35 | 70.37 | 68.29 | 69.28 | -0.53% | 896,400 |
| 2025-11-18 | 68.08 | 70.07 | 68.08 | 69.65 | +1.49% | 1,131,700 |
| 2025-11-17 | 70.41 | 70.67 | 68.50 | 68.63 | -2.98% | 770,900 |
| 2025-11-14 | 71.08 | 71.18 | 70.24 | 70.74 | -0.84% | 590,200 |
| 2025-11-13 | 72.23 | 73.56 | 70.95 | 71.34 | -1.64% | 711,300 |
| 2025-11-12 | 70.25 | 72.93 | 70.25 | 72.53 | +3.30% | 970,700 |
| 2025-11-11 | 71.25 | 71.61 | 70.15 | 70.21 | -1.18% | 820,800 |
| 2025-11-10 | 71.65 | 72.47 | 70.94 | 71.05 | -1.33% | 798,300 |
| 2025-11-07 | 72.02 | 72.68 | 71.41 | 72.01 | -0.65% | 836,900 |
| 2025-11-06 | 71.78 | 73.24 | 71.13 | 72.48 | +1.90% | 1,133,300 |
| 2025-11-05 | 71.12 | 74.19 | 69.75 | 71.13 | -3.42% | 2,256,800 |
| 2025-11-04 | 72.64 | 74.17 | 72.64 | 73.65 | +0.70% | 1,021,900 |
| 2025-11-03 | 73.72 | 74.19 | 72.96 | 73.14 | -1.77% | 583,600 |
| 2025-10-31 | 74.10 | 74.74 | 73.35 | 74.46 | +1.64% | 578,900 |
| 2025-10-30 | 72.79 | 74.20 | 72.79 | 73.26 | +0.14% | 502,900 |
| 2025-10-29 | 72.95 | 73.86 | 72.20 | 73.16 | -0.53% | 539,000 |
| 2025-10-28 | 73.69 | 73.75 | 72.79 | 73.55 | -0.19% | 455,200 |
| 2025-10-27 | 74.34 | 74.64 | 73.47 | 73.69 | +0.20% | 327,500 |
| 2025-10-24 | 74.02 | 74.31 | 73.20 | 73.54 | +0.64% | 318,600 |
| 2025-10-23 | 73.54 | 74.22 | 72.77 | 73.07 | -0.90% | 895,300 |
| 2025-10-22 | 74.37 | 74.67 | 73.17 | 73.73 | -1.06% | 600,500 |
| 2025-10-21 | 73.87 | 75.03 | 73.61 | 74.52 | +0.92% | 344,000 |
| 2025-10-20 | 73.53 | 74.29 | 73.07 | 73.84 | +0.85% | 440,500 |
| 2025-10-17 | 72.05 | 73.60 | 71.37 | 73.22 | +2.08% | 592,200 |
| 2025-10-16 | 73.97 | 74.11 | 71.58 | 71.73 | -3.34% | 885,000 |
| 2025-10-15 | 76.17 | 76.75 | 73.51 | 74.21 | -2.06% | 693,900 |
| 2025-10-14 | 73.00 | 76.12 | 73.00 | 75.77 | +2.85% | 666,800 |
| 2025-10-13 | 73.65 | 74.02 | 73.04 | 73.67 | +1.47% | 477,500 |
| 2025-10-10 | 74.87 | 75.22 | 72.59 | 72.60 | -2.60% | 786,700 |
| 2025-10-09 | 75.02 | 75.45 | 73.89 | 74.54 | +0.27% | 597,200 |
| 2025-10-08 | 75.83 | 75.83 | 73.96 | 74.34 | -1.03% | 748,900 |
| 2025-10-07 | 75.66 | 75.73 | 74.93 | 75.11 | -0.42% | 363,400 |
| 2025-10-06 | 75.26 | 75.82 | 74.48 | 75.43 | +0.45% | 608,600 |
| 2025-10-03 | 74.86 | 75.51 | 74.81 | 75.09 | +0.47% | 429,100 |
| 2025-10-02 | 74.34 | 74.89 | 73.61 | 74.74 | +0.67% | 632,800 |
| 2025-10-01 | 74.21 | 74.86 | 73.96 | 74.24 | -0.75% | 438,800 |
| 2025-09-30 | 75.21 | 75.76 | 73.68 | 74.80 | -0.60% | 923,300 |
| 2025-09-29 | 76.28 | 76.28 | 74.55 | 75.25 | -0.70% | 480,900 |
| 2025-09-26 | 75.50 | 76.65 | 75.17 | 75.78 | +0.89% | 524,900 |
| 2025-09-25 | 75.19 | 76.06 | 75.09 | 75.11 | -0.69% | 636,400 |
| 2025-09-24 | 76.17 | 76.75 | 75.60 | 75.63 | -0.70% | 628,900 |
| 2025-09-23 | 76.67 | 77.68 | 75.89 | 76.16 | -0.39% | 544,700 |
| 2025-09-22 | 75.82 | 76.66 | 75.37 | 76.46 | -0.20% | 710,200 |
| 2025-09-19 | 77.41 | 77.41 | 76.07 | 76.61 | -0.53% | 1,063,800 |
| 2025-09-18 | 76.16 | 77.60 | 76.16 | 77.02 | +1.30% | 813,700 |
| 2025-09-17 | 75.67 | 77.10 | 75.65 | 76.03 | +0.78% | 780,900 |
| 2025-09-16 | 77.04 | 77.45 | 75.41 | 75.44 | -2.14% | 1,138,300 |
| 2025-09-15 | 77.24 | 77.49 | 76.89 | 77.09 | -0.13% | 845,300 |
| 2025-09-12 | 76.50 | 77.49 | 76.29 | 77.19 | +0.73% | 708,600 |
| 2025-09-11 | 75.75 | 76.71 | 75.28 | 76.63 | +1.23% | 561,500 |
| 2025-09-10 | 75.08 | 75.87 | 75.00 | 75.70 | +0.24% | 669,600 |
| 2025-09-09 | 75.76 | 76.66 | 75.49 | 75.52 | -0.30% | 943,800 |
| 2025-09-08 | 76.30 | 76.30 | 74.53 | 75.75 | -0.98% | 742,000 |
| 2025-09-05 | 77.41 | 78.00 | 75.69 | 76.50 | -1.44% | 1,593,200 |
| 2025-09-04 | 75.83 | 77.63 | 75.58 | 77.62 | +2.86% | 1,374,700 |
| 2025-09-03 | 73.96 | 75.46 | 73.85 | 75.46 | +1.40% | 913,200 |
| 2025-09-02 | 74.68 | 74.68 | 73.00 | 74.42 | -0.89% | 961,500 |
| 2025-08-29 | 75.16 | 75.35 | 74.75 | 75.09 | +0.08% | 824,100 |
| 2025-08-28 | 75.92 | 75.92 | 74.70 | 75.03 | -1.03% | 546,800 |
| 2025-08-27 | 75.63 | 76.58 | 75.15 | 75.81 | -0.11% | 584,600 |
| 2025-08-26 | 75.10 | 76.21 | 75.10 | 75.89 | +0.01% | 611,000 |
| 2025-08-25 | 76.05 | 76.41 | 75.68 | 75.88 | -0.72% | 582,900 |
| 2025-08-22 | 75.40 | 77.04 | 74.90 | 76.43 | +2.30% | 642,500 |
| 2025-08-21 | 74.73 | 75.15 | 74.25 | 74.71 | -0.37% | 929,100 |
| 2025-08-20 | 74.53 | 75.14 | 74.01 | 74.99 | +0.90% | 684,700 |
| 2025-08-19 | 74.27 | 75.10 | 73.93 | 74.32 | +0.55% | 542,000 |
| 2025-08-18 | 73.99 | 74.70 | 73.31 | 73.91 | -0.12% | 547,400 |
| 2025-08-15 | 75.00 | 75.53 | 73.75 | 74.00 | -1.28% | 590,300 |
| 2025-08-14 | 74.20 | 75.00 | 73.77 | 74.96 | +0.24% | 688,400 |
| 2025-08-13 | 73.48 | 74.92 | 73.22 | 74.78 | +2.56% | 948,600 |
| 2025-08-12 | 71.62 | 73.30 | 71.47 | 72.91 | +2.75% | 887,000 |
| 2025-08-11 | 71.15 | 71.55 | 70.31 | 70.96 | -0.11% | 740,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+4.18%). Worst month: Dec (-3.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Voya Financial Inc's (VOYA) latest close?
101.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is VOYA's 52-week high and low?
103.85 high and 64.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Voya Financial Inc's strongest and weakest month historically?
Historically, VOYA's strongest calendar month has been Jan (average +4.18%) and its weakest Dec (average -3.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.