Voya Financial Stock Price History
NYSE: VOYAFinanceLife InsuranceUSD
94.67-1.97 (-2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VOYA price history at a glance
The price history for Voya Financial (VOYA) on this page begins on April 29, 2013, when the stock closed at $20.67; it most recently closed at $94.67 on October 5, 2026. The highest price in this record is $105.64, reached on August 31, 2026; the latest close is 10.4% below that peak. Across the 12 complete calendar years in the table, VOYA finished higher in 7 and lower in 5. Its best year was 2019 (+46.4%) and its worst was 2018 (-17.1%).
Over roughly 13 years the share price changed +358.0%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, VOYA has gained 27.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $105.64
- Date of high
- Aug 31, 2026
- Low since 2013
- $19.20
- Date of low
- Apr 29, 2013
- 52-week high
- $105.64
- 52-week low
- $64.50
- IPO year
- 2013
- Last close
- $94.67
VOYA returns
1 week
-2.05%
1 month
-7.30%
3 months
-2.96%
6 months
+35.36%
Year to date
+27.09%
1 year
+27.01%
3 years
+43.46%
5 years
+37.88%
VOYA price return, excluding dividends.
VOYA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.67 | +25.22% |
| 2025 | 75.60 | +9.19% |
| 2024 | 69.24 | -5.10% |
| 2023 | 72.96 | +18.65% |
| 2022 | 61.49 | -7.27% |
| 2021 | 66.31 | +12.75% |
| 2020 | 58.81 | -2.05% |
| 2019 | 60.04 | +46.40% |
| 2018 | 41.01 | -17.10% |
| 2017 | 49.47 | +26.13% |
| 2016 | 39.22 | +6.26% |
| 2015 | 36.91 | -12.80% |
| 2014 | 42.33 | +18.64% |
| 2013* | 35.68 | +72.62% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
VOYA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.17 | 96.27 | 93.46 | 94.67 | -2.04% | |
| 96.61 | 97.21 | 94.99 | 96.64 | -0.13% | |
| 96.83 | 96.99 | 95.76 | 96.77 | -1.07% | |
| 98.22 | 99.53 | 97.19 | 97.82 | -0.29% | |
| 96.79 | 99.28 | 96.78 | 98.10 | +1.50% | |
| 95.61 | 97.18 | 93.86 | 96.65 | +1.33% | |
| 92.34 | 95.41 | 91.85 | 95.38 | +0.95% | |
| 95.07 | 95.42 | 93.95 | 94.48 | -0.64% | |
| 95.98 | 96.39 | 93.83 | 95.09 | -0.93% | |
| 97.15 | 97.71 | 95.70 | 95.98 | -1.33% | |
| 96.54 | 97.42 | 95.64 | 97.27 | +1.23% | |
| 97.61 | 98.10 | 95.78 | 96.09 | -1.31% | |
| 97.67 | 99.14 | 97.20 | 97.37 | -0.68% | |
| 100.71 | 101.25 | 96.47 | 98.04 | -2.48% | |
| 102.08 | 102.10 | 99.98 | 100.53 | -1.02% | |
| 99.77 | 102.20 | 98.57 | 101.57 | +2.00% | |
| 100.95 | 101.23 | 98.98 | 99.58 | -0.70% | |
| 102.25 | 103.10 | 98.97 | 100.28 | -2.11% | |
| 102.59 | 103.98 | 101.65 | 102.44 | -0.68% | |
| 104.18 | 104.19 | 102.45 | 103.14 | -0.26% | |
| 103.79 | 103.99 | 101.65 | 103.41 | +0.72% | |
| 102.47 | 103.71 | 101.56 | 102.67 | +0.54% | |
| 103.00 | 103.80 | 101.55 | 102.12 | -0.73% | |
| 103.10 | 103.81 | 101.29 | 102.87 | -1.17% | |
| 103.80 | 105.01 | 103.15 | 104.09 | -0.73% | |
| 103.11 | 105.64 | 103.11 | 104.86 | +2.41% | |
| 101.55 | 103.72 | 101.40 | 102.39 | +1.33% | |
| 101.10 | 102.14 | 100.19 | 101.05 | -0.27% | |
| 102.31 | 102.68 | 101.30 | 101.32 | -1.20% | |
| 101.57 | 103.26 | 100.99 | 102.55 | +1.37% | |
| 101.09 | 102.55 | 101.05 | 101.16 | -0.37% | |
| 100.13 | 101.84 | 99.19 | 101.54 | +0.97% | |
| 99.34 | 100.94 | 98.27 | 100.56 | +1.43% | |
| 98.01 | 99.33 | 98.01 | 99.14 | +1.41% | |
| 98.22 | 98.89 | 97.27 | 97.76 | +0.28% | |
| 98.01 | 98.58 | 97.08 | 97.49 | -0.62% | |
| 100.23 | 101.09 | 97.88 | 98.10 | -2.06% | |
| 100.20 | 101.25 | 99.53 | 100.16 | +0.02% | |
| 101.22 | 102.32 | 100.00 | 100.14 | -1.36% | |
| 100.94 | 101.67 | 100.70 | 101.52 | +0.44% | |
| 99.98 | 101.30 | 99.78 | 101.08 | +1.60% | |
| 98.69 | 99.93 | 98.50 | 99.49 | +1.29% | |
| 99.98 | 100.00 | 98.14 | 98.22 | -2.01% | |
| 100.70 | 103.05 | 100.21 | 100.23 | -1.15% | |
| 101.08 | 102.76 | 99.83 | 101.40 | -0.10% | |
| 100.70 | 102.62 | 99.96 | 101.50 | +1.39% | |
| 95.65 | 101.38 | 94.86 | 100.11 | -0.57% | |
| 100.37 | 101.28 | 99.79 | 100.68 | +0.61% | |
| 99.14 | 100.65 | 99.14 | 100.07 | +0.64% | |
| 100.67 | 100.96 | 98.74 | 99.43 | -0.84% | |
| 99.60 | 100.47 | 98.88 | 100.27 | +1.47% | |
| 99.37 | 100.41 | 98.41 | 98.82 | -1.19% | |
| 99.26 | 100.05 | 98.58 | 100.01 | +1.01% | |
| 99.34 | 100.32 | 98.26 | 99.01 | +0.43% | |
| 97.28 | 98.72 | 96.57 | 98.59 | +1.86% | |
| 97.73 | 97.73 | 96.08 | 96.79 | -1.76% | |
| 98.30 | 99.04 | 97.95 | 98.52 | +0.27% | |
| 99.07 | 99.70 | 97.39 | 98.25 | -0.37% | |
| 99.88 | 99.88 | 98.48 | 98.61 | -1.12% | |
| 99.63 | 101.41 | 99.10 | 99.73 | -0.85% | |
| 98.51 | 103.85 | 96.01 | 100.59 | +2.13% | |
| 98.13 | 99.43 | 97.94 | 98.49 | +0.19% | |
| 98.50 | 99.50 | 97.80 | 98.30 | -0.67% | |
| 98.57 | 99.40 | 97.96 | 98.96 | +1.44% | |
| 98.18 | 98.87 | 96.38 | 97.56 | +1.07% | |
| 96.30 | 98.72 | 95.87 | 96.53 | +0.35% | |
| 96.51 | 96.99 | 94.58 | 96.19 | -0.22% | |
| 96.77 | 97.90 | 96.18 | 96.40 | +0.12% | |
| 94.36 | 96.34 | 94.00 | 96.28 | +2.02% | |
| 95.49 | 96.00 | 93.37 | 94.37 | +1.79% | |
| 90.57 | 93.45 | 90.57 | 92.71 | +2.41% | |
| 90.73 | 91.36 | 90.23 | 90.53 | -0.36% | |
| 91.12 | 91.71 | 90.34 | 90.86 | -0.31% | |
| 89.86 | 91.89 | 89.70 | 91.14 | +1.83% | |
| 90.94 | 92.09 | 88.51 | 89.50 | -0.72% | |
| 91.95 | 92.49 | 89.70 | 90.15 | -2.06% | |
| 91.70 | 93.05 | 90.66 | 92.05 | -0.34% | |
| 90.24 | 92.36 | 89.81 | 92.36 | +2.39% | |
| 91.21 | 91.21 | 89.09 | 90.20 | -0.36% | |
| 91.12 | 91.91 | 89.88 | 90.53 | -0.60% | |
| 92.19 | 92.64 | 90.87 | 91.08 | -0.10% | |
| 91.96 | 92.83 | 91.03 | 91.17 | -0.34% | |
| 91.00 | 92.00 | 90.73 | 91.48 | +0.64% | |
| 89.31 | 91.04 | 88.87 | 90.90 | +1.97% | |
| 87.91 | 90.54 | 87.66 | 89.14 | +0.76% | |
| 89.04 | 89.96 | 87.66 | 88.47 | -0.01% | |
| 88.81 | 90.52 | 87.50 | 88.48 | +2.06% | |
| 84.88 | 87.17 | 84.10 | 86.69 | +3.28% | |
| 82.82 | 84.27 | 82.75 | 83.94 | +2.25% | |
| 82.32 | 82.42 | 80.79 | 82.09 | -0.56% | |
| 81.02 | 83.33 | 81.02 | 82.55 | +1.20% | |
| 81.21 | 82.18 | 80.46 | 81.57 | +0.43% | |
| 80.53 | 82.28 | 80.14 | 81.22 | +1.42% | |
| 80.04 | 80.88 | 79.53 | 80.08 | -1.09% | |
| 82.48 | 83.25 | 80.92 | 80.96 | -1.76% | |
| 81.20 | 82.45 | 80.62 | 82.41 | +0.02% | |
| 82.71 | 83.14 | 82.24 | 82.39 | -0.04% | |
| 82.19 | 82.58 | 81.24 | 82.42 | +0.06% | |
| 81.17 | 82.37 | 79.88 | 82.37 | +2.96% | |
| 81.37 | 81.70 | 79.77 | 80.00 | -1.71% | |
| 81.75 | 82.82 | 81.06 | 81.39 | -0.06% | |
| 81.90 | 81.90 | 80.81 | 81.44 | -0.42% | |
| 82.03 | 82.38 | 81.08 | 81.78 | +0.32% | |
| 80.32 | 82.27 | 79.86 | 81.52 | +0.69% | |
| 80.17 | 81.30 | 78.52 | 80.96 | +1.04% | |
| 81.81 | 82.34 | 79.86 | 80.13 | -1.79% | |
| 80.16 | 81.60 | 78.94 | 81.59 | +2.38% | |
| 80.32 | 81.29 | 79.03 | 79.69 | -0.96% | |
| 82.28 | 84.00 | 78.40 | 80.46 | -3.19% | |
| 82.44 | 83.80 | 82.18 | 83.11 | +1.33% | |
| 81.56 | 83.39 | 81.13 | 82.02 | -0.70% | |
| 82.32 | 82.82 | 82.00 | 82.60 | +0.78% | |
| 83.55 | 83.55 | 80.01 | 81.96 | +0.76% | |
| 81.79 | 82.97 | 81.08 | 81.34 | -0.38% | |
| 82.58 | 83.25 | 81.32 | 81.65 | -0.09% | |
| 80.49 | 82.46 | 77.91 | 81.72 | +1.71% | |
| 78.78 | 80.74 | 77.97 | 80.35 | +1.88% | |
| 75.49 | 80.76 | 74.95 | 78.87 | +4.12% | |
| 75.33 | 75.77 | 73.89 | 75.75 | +1.15% | |
| 75.68 | 76.49 | 74.70 | 74.89 | -0.81% | |
| 74.75 | 76.00 | 74.75 | 75.50 | +1.41% | |
| 73.30 | 75.00 | 73.19 | 74.45 | +2.25% | |
| 73.73 | 74.00 | 72.27 | 72.81 | -0.86% | |
| 72.32 | 74.43 | 72.32 | 73.44 | +1.75% | |
| 72.26 | 73.00 | 71.99 | 72.18 | +0.19% | |
| 69.33 | 72.56 | 69.29 | 72.04 | +3.00% | |
| 69.42 | 70.38 | 69.31 | 69.94 | +0.47% | |
| 69.22 | 69.75 | 68.47 | 69.61 | 0.00% | |
| 69.89 | 71.25 | 69.06 | 69.61 | +2.67% | |
| 67.81 | 68.63 | 67.44 | 67.80 | -0.69% | |
| 67.03 | 68.43 | 66.71 | 68.27 | +1.62% | |
| 65.82 | 68.08 | 64.59 | 67.18 | +0.31% | |
| 69.03 | 69.09 | 66.84 | 66.97 | -1.98% | |
| 68.12 | 69.45 | 66.81 | 68.32 | +2.12% | |
| 66.78 | 67.65 | 65.98 | 66.90 | +1.06% | |
| 68.38 | 68.85 | 66.01 | 66.20 | -3.83% | |
| 68.28 | 69.24 | 67.80 | 68.84 | +0.92% | |
| 68.57 | 69.27 | 67.08 | 68.21 | +0.52% | |
| 67.46 | 68.47 | 67.19 | 67.86 | -0.43% | |
| 69.21 | 70.28 | 67.90 | 68.15 | +1.49% | |
| 66.75 | 67.34 | 66.23 | 67.15 | +0.51% | |
| 67.03 | 67.59 | 66.07 | 66.81 | -1.10% | |
| 67.80 | 69.17 | 67.23 | 67.55 | -1.40% | |
| 68.82 | 70.00 | 68.12 | 68.51 | +1.27% | |
| 66.95 | 68.10 | 66.69 | 67.65 | +2.11% | |
| 65.90 | 66.64 | 65.67 | 66.25 | +1.13% | |
| 64.85 | 66.16 | 64.66 | 65.51 | -1.18% | |
| 67.07 | 68.00 | 65.52 | 66.29 | -1.47% | |
| 68.07 | 68.88 | 66.26 | 67.28 | -1.13% | |
| 66.75 | 68.33 | 65.12 | 68.05 | +0.50% | |
| 67.72 | 68.37 | 66.19 | 67.71 | -2.92% | |
| 69.57 | 70.74 | 68.93 | 69.75 | -0.99% | |
| 67.61 | 70.72 | 67.61 | 70.45 | +4.20% | |
| 66.23 | 68.05 | 64.50 | 67.61 | -0.66% | |
| 65.54 | 68.76 | 64.77 | 68.06 | +1.76% | |
| 70.47 | 71.05 | 66.15 | 66.88 | -6.64% | |
| 70.51 | 72.23 | 70.35 | 71.64 | +2.58% | |
| 69.51 | 70.12 | 68.48 | 69.84 | +0.16% | |
| 68.87 | 70.75 | 68.80 | 69.73 | +0.74% | |
| 74.21 | 74.21 | 68.92 | 69.22 | -7.36% | |
| 74.22 | 74.75 | 72.96 | 74.72 | +0.40% | |
| 74.97 | 75.30 | 73.74 | 74.42 | -1.43% | |
| 74.11 | 75.83 | 74.03 | 75.50 | +1.49% | |
| 75.12 | 75.64 | 73.94 | 74.39 | -0.16% | |
| 73.78 | 75.11 | 72.65 | 74.51 | +0.55% | |
| 75.68 | 76.39 | 73.43 | 74.10 | -1.58% | |
| 77.40 | 77.71 | 74.98 | 75.29 | -2.52% | |
| 76.31 | 77.25 | 75.68 | 77.24 | +1.11% | |
| 75.80 | 77.04 | 75.55 | 76.39 | +0.65% | |
| 72.96 | 75.97 | 72.07 | 75.90 | +5.08% | |
| 72.31 | 73.95 | 71.92 | 72.23 | -0.71% | |
| 68.76 | 73.48 | 67.97 | 72.75 | -3.67% | |
| 77.50 | 78.25 | 75.37 | 75.52 | -2.49% | |
| 76.26 | 77.49 | 75.72 | 77.45 | +1.03% | |
| 76.09 | 77.17 | 75.60 | 76.66 | +0.10% | |
| 76.35 | 77.14 | 75.63 | 76.58 | +1.03% | |
| 76.19 | 76.68 | 75.62 | 75.80 | -0.41% | |
| 75.89 | 76.28 | 75.21 | 76.11 | -0.08% | |
| 76.51 | 77.41 | 75.16 | 76.17 | +0.08% | |
| 76.28 | 76.45 | 75.20 | 76.11 | -0.76% | |
| 76.02 | 77.00 | 75.71 | 76.69 | +2.79% | |
| 73.53 | 75.49 | 73.09 | 74.61 | +1.81% | |
| 73.75 | 74.91 | 72.72 | 73.28 | -1.69% | |
| 77.99 | 78.12 | 74.18 | 74.54 | -4.83% | |
| 77.43 | 78.50 | 77.40 | 78.32 | +1.27% | |
| 76.96 | 77.98 | 76.63 | 77.34 | +0.44% | |
| 78.33 | 78.35 | 76.64 | 77.00 | -1.46% | |
| 78.16 | 79.31 | 77.72 | 78.14 | -0.77% | |
| 78.81 | 79.36 | 78.23 | 78.75 | -0.33% | |
| 78.30 | 79.99 | 77.90 | 79.01 | +2.16% | |
| 77.70 | 77.96 | 76.23 | 77.34 | -0.71% | |
| 76.89 | 78.35 | 76.59 | 77.89 | +0.78% | |
| 75.29 | 78.00 | 75.29 | 77.29 | +2.24% | |
| 74.47 | 76.47 | 74.02 | 75.60 | +1.49% | |
| 75.28 | 75.28 | 74.32 | 74.49 | -0.68% | |
| 74.74 | 75.28 | 74.48 | 75.00 | +0.20% | |
| 75.04 | 75.27 | 74.50 | 74.85 | -0.36% | |
| 75.76 | 75.85 | 74.83 | 75.12 | -0.56% | |
| 75.68 | 76.34 | 75.15 | 75.54 | -0.16% | |
| 75.98 | 76.18 | 75.44 | 75.66 | -0.24% | |
| 75.00 | 76.47 | 75.00 | 75.84 | +0.73% | |
| 74.40 | 75.61 | 74.26 | 75.29 | +1.10% | |
| 75.52 | 75.72 | 74.41 | 74.47 | -0.94% | |
| 75.26 | 76.29 | 74.92 | 75.18 | -0.04% | |
| 75.25 | 75.51 | 74.05 | 75.21 | +0.24% | |
| 74.87 | 75.43 | 73.97 | 75.03 | +1.78% | |
| 75.00 | 75.20 | 73.40 | 73.72 | -0.79% | |
| 72.62 | 74.44 | 72.62 | 74.31 | +2.71% | |
| 71.18 | 73.04 | 71.12 | 72.35 | +1.53% | |
| 70.17 | 72.02 | 69.78 | 71.26 | +2.25% | |
| 70.66 | 70.70 | 69.47 | 69.69 | -1.60% | |
| 70.54 | 71.78 | 70.54 | 70.82 | -0.46% | |
| 70.85 | 71.44 | 70.66 | 71.15 | +0.54% | |
| 69.71 | 71.08 | 69.23 | 70.77 | +1.40% | |
| 70.92 | 70.96 | 69.76 | 69.79 | -1.25% | |
| 70.11 | 71.61 | 69.95 | 70.67 | +0.53% | |
| 70.76 | 71.05 | 70.25 | 70.30 | -0.51% | |
| 70.49 | 71.17 | 70.33 | 70.66 | -0.20% | |
| 70.41 | 71.74 | 70.33 | 70.80 | +1.16% | |
| 69.20 | 70.26 | 68.54 | 69.99 | +1.38% | |
| 68.61 | 70.06 | 68.35 | 69.04 | +1.40% | |
| 70.05 | 70.95 | 67.98 | 68.09 | -1.72% | |
| 69.35 | 70.37 | 68.29 | 69.28 | -0.53% | |
| 68.08 | 70.07 | 68.08 | 69.65 | +1.49% | |
| 70.41 | 70.67 | 68.50 | 68.63 | -2.98% | |
| 71.08 | 71.18 | 70.24 | 70.74 | -0.84% | |
| 72.23 | 73.56 | 70.95 | 71.34 | -1.64% | |
| 70.25 | 72.93 | 70.25 | 72.53 | +3.30% | |
| 71.25 | 71.61 | 70.15 | 70.21 | -1.18% | |
| 71.65 | 72.47 | 70.94 | 71.05 | -1.33% | |
| 72.02 | 72.68 | 71.41 | 72.01 | -0.65% | |
| 71.78 | 73.24 | 71.13 | 72.48 | +1.90% | |
| 71.12 | 74.19 | 69.75 | 71.13 | -3.42% | |
| 72.64 | 74.17 | 72.64 | 73.65 | +0.70% | |
| 73.72 | 74.19 | 72.96 | 73.14 | -1.77% | |
| 74.10 | 74.74 | 73.35 | 74.46 | +1.64% | |
| 72.79 | 74.20 | 72.79 | 73.26 | +0.14% | |
| 72.95 | 73.86 | 72.20 | 73.16 | -0.53% | |
| 73.69 | 73.75 | 72.79 | 73.55 | -0.19% | |
| 74.34 | 74.64 | 73.47 | 73.69 | +0.20% | |
| 74.02 | 74.31 | 73.20 | 73.54 | +0.64% | |
| 73.54 | 74.22 | 72.77 | 73.07 | -0.90% | |
| 74.37 | 74.67 | 73.17 | 73.73 | -1.06% | |
| 73.87 | 75.03 | 73.61 | 74.52 | +0.92% | |
| 73.53 | 74.29 | 73.07 | 73.84 | +0.85% | |
| 72.05 | 73.60 | 71.37 | 73.22 | +2.08% | |
| 73.97 | 74.11 | 71.58 | 71.73 | -3.34% | |
| 76.17 | 76.75 | 73.51 | 74.21 | -2.06% | |
| 73.00 | 76.12 | 73.00 | 75.77 | +2.85% | |
| 73.65 | 74.02 | 73.04 | 73.67 | +1.47% | |
| 74.87 | 75.22 | 72.59 | 72.60 | -2.60% | |
| 75.02 | 75.45 | 73.89 | 74.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VOYA chart for longer ranges.