NCR Voyix Stock Price History
NYSE: VYXMiscellaneousOffice Equipment/Supplies/ServicesUSD
7.15+0.25 (+3.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VYX price history at a glance
The price history for NCR Voyix (VYX) on this page begins on December 9, 1996, when the stock closed at $11.96; it most recently closed at $7.15 on October 5, 2026. The highest price in this record is $35.28, reached on July 23, 2007; the latest close is 79.7% below that peak. Across the 29 complete calendar years in the table, VYX finished higher in 14 and lower in 15. Its best year was 2004 (+78.3%) and its worst was 2007 (-45.8%).
Over roughly 30 years the share price changed -40.2%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, VYX has lost 39.1%. 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 1996
- $35.28
- Date of high
- Jul 23, 2007
- Low since 1996
- $4.06
- Date of low
- Mar 9, 2009
- 52-week high
- $12.07
- 52-week low
- $6.02
- Last close
- $7.15
VYX returns
1 week
+6.72%
1 month
-14.47%
3 months
-11.29%
6 months
+11.72%
Year to date
-29.90%
1 year
-39.15%
3 years
-55.57%
5 years
-73.15%
VYX price return, excluding dividends.
VYX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.15 | -27.48% |
| 2025 | 9.86 | -27.45% |
| 2024 | 13.59 | -19.63% |
| 2023 | 16.91 | +17.74% |
| 2022 | 14.36 | -41.77% |
| 2021 | 24.66 | +7.00% |
| 2020 | 23.05 | +6.98% |
| 2019 | 21.55 | +46.21% |
| 2018 | 14.74 | -29.33% |
| 2017 | 20.85 | -16.20% |
| 2016 | 24.88 | +65.82% |
| 2015 | 15.01 | -16.29% |
| 2014 | 17.93 | -14.01% |
| 2013 | 20.85 | +28.23% |
| 2012 | 16.26 | +61.00% |
| 2011 | 10.10 | +7.09% |
| 2010 | 9.43 | +38.09% |
| 2009 | 6.83 | -23.71% |
| 2008 | 8.95 | -37.03% |
| 2007 | 14.21 | -45.81% |
| 2006 | 26.23 | +25.99% |
| 2005 | 20.82 | -1.95% |
| 2004 | 21.24 | +78.34% |
| 2003 | 11.91 | +58.13% |
| 2002 | 7.53 | -39.98% |
| 2001 | 12.55 | -16.74% |
| 2000 | 15.07 | +29.70% |
| 1999 | 11.62 | -9.28% |
| 1998 | 12.81 | +46.49% |
| 1997 | 8.74 | -19.15% |
| 1996* | 10.81 | -9.62% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
VYX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.95 | 7.18 | 6.81 | 7.15 | +3.62% | |
| 6.70 | 6.95 | 6.53 | 6.90 | +2.83% | |
| 6.70 | 6.79 | 6.65 | 6.71 | -0.30% | |
| 6.86 | 6.88 | 6.69 | 6.73 | -1.61% | |
| 6.62 | 7.00 | 6.62 | 6.84 | +2.09% | |
| 6.89 | 6.91 | 6.63 | 6.70 | -2.05% | |
| 6.95 | 7.15 | 6.69 | 6.84 | 0.00% | |
| 6.67 | 7.09 | 6.60 | 6.84 | +3.32% | |
| 6.90 | 6.90 | 6.59 | 6.62 | -3.07% | |
| 6.85 | 6.99 | 6.75 | 6.83 | -3.39% | |
| 7.09 | 7.23 | 7.05 | 7.07 | 0.00% | |
| 7.13 | 7.25 | 6.98 | 7.07 | -0.84% | |
| 7.34 | 7.38 | 7.01 | 7.13 | -3.65% | |
| 7.40 | 7.55 | 7.17 | 7.40 | +1.51% | |
| 6.84 | 7.29 | 6.64 | 7.29 | +8.16% | |
| 6.92 | 6.99 | 6.71 | 6.74 | -2.88% | |
| 7.12 | 7.21 | 6.82 | 6.94 | -2.39% | |
| 7.59 | 7.68 | 7.11 | 7.11 | -5.95% | |
| 8.14 | 8.22 | 7.44 | 7.56 | -8.47% | |
| 8.68 | 8.80 | 8.24 | 8.26 | -3.39% | |
| 8.18 | 8.64 | 8.16 | 8.55 | +5.95% | |
| 8.26 | 8.32 | 8.07 | 8.07 | -3.47% | |
| 8.57 | 8.60 | 8.19 | 8.36 | -1.42% | |
| 9.07 | 9.23 | 8.40 | 8.48 | -7.22% | |
| 8.97 | 9.26 | 8.84 | 9.14 | +2.01% | |
| 9.15 | 9.35 | 8.72 | 8.96 | -0.22% | |
| 8.73 | 9.28 | 8.62 | 8.98 | +2.75% | |
| 8.30 | 8.97 | 8.23 | 8.74 | +4.30% | |
| 8.66 | 8.81 | 8.29 | 8.38 | -4.56% | |
| 9.13 | 9.26 | 8.78 | 8.78 | -4.36% | |
| 8.95 | 9.26 | 8.88 | 9.18 | +3.38% | |
| 8.03 | 8.96 | 7.99 | 8.88 | +9.23% | |
| 7.96 | 8.14 | 7.82 | 8.13 | +2.14% | |
| 7.95 | 8.18 | 7.86 | 7.96 | +0.63% | |
| 7.61 | 8.11 | 7.60 | 7.91 | +3.40% | |
| 7.63 | 7.73 | 7.51 | 7.65 | +0.13% | |
| 7.55 | 7.80 | 7.55 | 7.64 | +0.79% | |
| 7.76 | 7.90 | 7.57 | 7.58 | -1.56% | |
| 8.02 | 8.09 | 7.64 | 7.70 | -5.64% | |
| 8.48 | 8.56 | 8.16 | 8.16 | -3.89% | |
| 8.26 | 8.54 | 8.11 | 8.49 | +4.30% | |
| 8.00 | 8.17 | 7.82 | 8.14 | +1.12% | |
| 7.93 | 8.13 | 7.78 | 8.05 | +1.51% | |
| 8.11 | 8.27 | 7.92 | 7.93 | -3.88% | |
| 8.41 | 8.50 | 8.07 | 8.25 | -1.55% | |
| 9.33 | 9.75 | 8.34 | 8.38 | -11.97% | |
| 9.46 | 10.14 | 9.13 | 9.52 | +7.21% | |
| 8.55 | 8.91 | 8.48 | 8.88 | +2.78% | |
| 8.46 | 8.69 | 8.41 | 8.64 | +4.47% | |
| 8.16 | 8.35 | 8.07 | 8.27 | +1.35% | |
| 8.61 | 8.61 | 8.09 | 8.16 | -5.77% | |
| 8.50 | 8.80 | 8.45 | 8.66 | +0.70% | |
| 8.30 | 8.69 | 8.30 | 8.60 | +4.75% | |
| 7.82 | 8.34 | 7.82 | 8.21 | +7.04% | |
| 7.68 | 7.82 | 7.65 | 7.67 | +0.92% | |
| 7.75 | 7.82 | 7.37 | 7.60 | -2.44% | |
| 8.02 | 8.13 | 7.71 | 7.79 | -1.89% | |
| 7.93 | 8.13 | 7.86 | 7.94 | -1.85% | |
| 8.12 | 8.32 | 7.97 | 8.09 | -1.46% | |
| 8.14 | 8.35 | 7.97 | 8.21 | -0.97% | |
| 8.06 | 8.35 | 8.06 | 8.29 | +4.02% | |
| 8.07 | 8.37 | 7.87 | 7.97 | 0.00% | |
| 7.90 | 8.08 | 7.76 | 7.97 | -2.21% | |
| 8.14 | 8.44 | 8.10 | 8.15 | +1.12% | |
| 8.13 | 8.23 | 8.02 | 8.06 | +0.88% | |
| 7.93 | 8.17 | 7.75 | 7.99 | 0.00% | |
| 8.39 | 8.39 | 7.67 | 7.99 | -6.22% | |
| 9.01 | 9.29 | 8.35 | 8.52 | -2.74% | |
| 8.75 | 8.97 | 8.65 | 8.76 | +0.69% | |
| 8.55 | 8.85 | 8.55 | 8.70 | +2.35% | |
| 8.22 | 8.64 | 8.22 | 8.50 | +4.04% | |
| 7.85 | 8.20 | 7.70 | 8.17 | +2.25% | |
| 8.07 | 8.15 | 7.81 | 7.99 | +0.63% | |
| 7.48 | 7.99 | 7.48 | 7.94 | +5.73% | |
| 7.58 | 7.77 | 7.39 | 7.51 | +0.13% | |
| 7.07 | 7.68 | 7.06 | 7.50 | +7.14% | |
| 7.09 | 7.18 | 6.93 | 7.00 | -0.28% | |
| 7.44 | 7.51 | 6.96 | 7.02 | -6.28% | |
| 7.45 | 7.87 | 7.40 | 7.49 | -0.40% | |
| 7.50 | 7.74 | 7.39 | 7.52 | 0.00% | |
| 7.42 | 7.76 | 7.37 | 7.52 | +1.08% | |
| 8.09 | 8.20 | 7.44 | 7.44 | -5.22% | |
| 7.14 | 7.91 | 6.99 | 7.85 | +10.25% | |
| 6.88 | 7.16 | 6.76 | 7.12 | +2.01% | |
| 6.85 | 7.13 | 6.75 | 6.98 | -0.14% | |
| 6.90 | 7.14 | 6.61 | 6.99 | +0.87% | |
| 6.89 | 7.19 | 6.77 | 6.93 | +0.29% | |
| 7.12 | 7.13 | 6.86 | 6.91 | -2.68% | |
| 7.29 | 7.42 | 7.08 | 7.10 | -0.70% | |
| 7.13 | 7.16 | 6.83 | 7.15 | -1.65% | |
| 7.29 | 7.33 | 7.08 | 7.27 | -2.94% | |
| 7.36 | 7.50 | 7.25 | 7.49 | +4.17% | |
| 6.85 | 7.41 | 6.80 | 7.19 | +6.05% | |
| 6.63 | 6.79 | 6.46 | 6.78 | +3.35% | |
| 6.61 | 6.91 | 6.52 | 6.56 | -0.76% | |
| 6.67 | 6.86 | 6.56 | 6.61 | +0.30% | |
| 6.31 | 6.60 | 6.31 | 6.59 | +3.45% | |
| 6.37 | 6.44 | 6.20 | 6.37 | -1.55% | |
| 6.39 | 6.55 | 6.24 | 6.47 | -0.15% | |
| 6.59 | 6.75 | 6.40 | 6.48 | -0.31% | |
| 6.74 | 6.80 | 6.47 | 6.50 | -2.40% | |
| 6.87 | 7.07 | 6.65 | 6.66 | -3.90% | |
| 7.04 | 7.15 | 6.87 | 6.93 | 0.00% | |
| 7.44 | 7.44 | 6.84 | 6.93 | -8.82% | |
| 7.76 | 7.88 | 7.52 | 7.60 | -2.31% | |
| 8.24 | 8.28 | 7.52 | 7.78 | -6.83% | |
| 7.97 | 8.63 | 7.92 | 8.35 | +3.21% | |
| 7.97 | 8.49 | 7.87 | 8.09 | +15.08% | |
| 7.34 | 7.39 | 6.99 | 7.03 | -3.03% | |
| 7.17 | 7.26 | 7.01 | 7.25 | +0.83% | |
| 7.25 | 7.49 | 7.13 | 7.19 | 0.00% | |
| 7.09 | 7.27 | 7.06 | 7.19 | +4.35% | |
| 6.87 | 7.00 | 6.74 | 6.89 | +0.29% | |
| 7.01 | 7.09 | 6.83 | 6.87 | -2.83% | |
| 7.06 | 7.18 | 7.01 | 7.07 | +1.14% | |
| 6.96 | 7.16 | 6.96 | 6.99 | -0.99% | |
| 6.75 | 7.10 | 6.68 | 7.06 | +5.06% | |
| 6.86 | 6.93 | 6.54 | 6.72 | -4.55% | |
| 7.07 | 7.17 | 6.94 | 7.04 | +0.14% | |
| 7.05 | 7.34 | 6.98 | 7.03 | -0.14% | |
| 6.80 | 7.11 | 6.78 | 7.04 | +2.62% | |
| 6.95 | 7.01 | 6.78 | 6.86 | +1.93% | |
| 6.96 | 7.18 | 6.70 | 6.73 | -2.60% | |
| 6.93 | 6.98 | 6.82 | 6.91 | +1.17% | |
| 6.82 | 6.95 | 6.72 | 6.83 | +1.49% | |
| 6.33 | 6.80 | 6.33 | 6.73 | +5.16% | |
| 6.45 | 6.51 | 6.30 | 6.40 | -0.62% | |
| 6.30 | 6.45 | 6.14 | 6.44 | +1.74% | |
| 6.50 | 6.68 | 6.31 | 6.33 | +1.12% | |
| 6.25 | 6.33 | 6.16 | 6.26 | -0.16% | |
| 6.11 | 6.34 | 6.10 | 6.27 | +1.95% | |
| 6.11 | 6.37 | 6.02 | 6.15 | -1.28% | |
| 6.39 | 6.40 | 6.12 | 6.23 | -1.58% | |
| 6.31 | 6.47 | 6.17 | 6.33 | +1.44% | |
| 6.24 | 6.33 | 6.17 | 6.24 | +0.81% | |
| 6.36 | 6.40 | 6.15 | 6.19 | -4.33% | |
| 6.28 | 6.56 | 6.25 | 6.47 | +2.05% | |
| 6.40 | 6.51 | 6.07 | 6.34 | +0.96% | |
| 6.46 | 6.62 | 6.25 | 6.28 | -4.56% | |
| 6.61 | 6.76 | 6.43 | 6.58 | +1.23% | |
| 6.61 | 6.62 | 6.44 | 6.50 | -1.66% | |
| 6.80 | 6.88 | 6.59 | 6.61 | -4.89% | |
| 6.94 | 7.17 | 6.90 | 6.95 | -0.71% | |
| 6.96 | 7.14 | 6.85 | 7.00 | +1.60% | |
| 6.60 | 6.99 | 6.54 | 6.89 | +6.00% | |
| 6.70 | 6.72 | 6.46 | 6.50 | -3.13% | |
| 6.83 | 6.97 | 6.70 | 6.71 | -3.87% | |
| 6.85 | 7.01 | 6.80 | 6.98 | +2.65% | |
| 7.24 | 7.33 | 6.76 | 6.80 | -7.48% | |
| 7.62 | 7.68 | 7.21 | 7.35 | -6.37% | |
| 8.28 | 8.28 | 7.80 | 7.85 | -4.27% | |
| 8.19 | 8.33 | 8.10 | 8.20 | +0.24% | |
| 8.05 | 8.35 | 7.92 | 8.18 | +2.12% | |
| 7.27 | 8.16 | 7.25 | 8.01 | +5.39% | |
| 7.53 | 7.75 | 7.42 | 7.60 | -0.52% | |
| 8.15 | 8.21 | 7.37 | 7.64 | -7.28% | |
| 8.79 | 8.98 | 8.18 | 8.24 | -9.35% | |
| 9.00 | 9.17 | 8.90 | 9.09 | +1.11% | |
| 8.79 | 9.16 | 8.79 | 8.99 | +2.63% | |
| 9.39 | 9.53 | 8.73 | 8.76 | -8.75% | |
| 9.38 | 9.70 | 9.33 | 9.60 | +1.48% | |
| 9.54 | 9.67 | 9.34 | 9.46 | -2.87% | |
| 9.48 | 9.90 | 9.39 | 9.74 | +5.18% | |
| 9.46 | 9.55 | 9.17 | 9.26 | -2.42% | |
| 9.46 | 9.60 | 9.32 | 9.49 | +1.50% | |
| 9.56 | 9.71 | 9.18 | 9.35 | -1.79% | |
| 9.97 | 9.97 | 9.42 | 9.52 | -3.84% | |
| 9.80 | 10.11 | 9.76 | 9.90 | +0.92% | |
| 9.86 | 9.93 | 9.60 | 9.81 | -0.41% | |
| 9.58 | 9.92 | 9.51 | 9.85 | +4.01% | |
| 9.58 | 9.93 | 9.33 | 9.47 | -1.66% | |
| 9.13 | 9.86 | 9.13 | 9.63 | +5.02% | |
| 9.93 | 10.08 | 8.85 | 9.17 | -9.48% | |
| 9.93 | 10.27 | 9.88 | 10.13 | +2.12% | |
| 9.93 | 10.08 | 9.87 | 9.92 | -1.20% | |
| 10.07 | 10.14 | 9.78 | 10.04 | +0.70% | |
| 10.14 | 10.23 | 9.95 | 9.97 | -1.29% | |
| 10.44 | 10.44 | 10.06 | 10.10 | -3.81% | |
| 10.43 | 10.54 | 10.20 | 10.50 | +0.48% | |
| 10.41 | 10.54 | 10.32 | 10.45 | +0.29% | |
| 10.39 | 10.84 | 10.34 | 10.42 | +1.56% | |
| 10.10 | 10.28 | 9.91 | 10.26 | +1.89% | |
| 10.45 | 10.79 | 10.03 | 10.07 | -5.62% | |
| 10.74 | 10.84 | 10.58 | 10.67 | -1.39% | |
| 10.97 | 11.06 | 10.75 | 10.82 | -1.10% | |
| 10.86 | 11.31 | 10.78 | 10.94 | +0.09% | |
| 11.09 | 11.18 | 10.21 | 10.93 | -1.62% | |
| 11.00 | 11.24 | 10.93 | 11.11 | +0.63% | |
| 10.78 | 11.05 | 10.65 | 11.04 | +2.60% | |
| 10.18 | 10.85 | 10.15 | 10.76 | +4.67% | |
| 10.43 | 10.44 | 10.18 | 10.28 | -1.25% | |
| 10.01 | 10.43 | 9.89 | 10.41 | +2.46% | |
| 9.80 | 10.43 | 9.80 | 10.16 | +3.04% | |
| 10.24 | 10.39 | 9.78 | 9.86 | -3.33% | |
| 10.32 | 10.34 | 10.10 | 10.20 | -1.16% | |
| 10.56 | 10.60 | 10.31 | 10.32 | -2.37% | |
| 10.45 | 10.60 | 10.38 | 10.57 | +0.28% | |
| 10.45 | 10.57 | 10.45 | 10.54 | +1.05% | |
| 10.49 | 10.56 | 10.38 | 10.43 | -0.29% | |
| 10.36 | 10.53 | 10.19 | 10.46 | +0.38% | |
| 10.36 | 10.62 | 10.34 | 10.42 | +0.48% | |
| 10.50 | 10.56 | 10.31 | 10.37 | -1.52% | |
| 10.68 | 10.83 | 10.34 | 10.53 | +1.84% | |
| 10.11 | 10.40 | 10.05 | 10.34 | +2.58% | |
| 9.80 | 10.23 | 9.77 | 10.08 | +2.54% | |
| 10.12 | 10.21 | 9.82 | 9.83 | -2.67% | |
| 10.21 | 10.25 | 10.03 | 10.10 | -0.69% | |
| 9.91 | 10.18 | 9.76 | 10.17 | +2.21% | |
| 9.59 | 10.09 | 9.57 | 9.95 | +3.00% | |
| 9.50 | 9.83 | 9.50 | 9.66 | +0.52% | |
| 9.97 | 9.97 | 9.44 | 9.61 | -3.13% | |
| 9.68 | 10.20 | 9.63 | 9.92 | +2.27% | |
| 10.26 | 10.28 | 9.68 | 9.70 | -5.00% | |
| 9.96 | 10.36 | 9.93 | 10.21 | +3.03% | |
| 10.18 | 10.22 | 9.89 | 9.91 | -1.59% | |
| 9.96 | 10.21 | 9.93 | 10.07 | -0.40% | |
| 10.01 | 10.21 | 10.01 | 10.11 | +1.00% | |
| 10.00 | 10.22 | 9.74 | 10.01 | -0.69% | |
| 9.97 | 10.24 | 9.96 | 10.08 | +1.82% | |
| 9.94 | 9.99 | 9.80 | 9.90 | -0.60% | |
| 9.77 | 10.10 | 9.72 | 9.96 | +2.36% | |
| 9.89 | 10.01 | 9.66 | 9.73 | -0.51% | |
| 10.15 | 10.23 | 9.73 | 9.78 | -4.21% | |
| 10.26 | 10.54 | 10.16 | 10.21 | -1.07% | |
| 10.69 | 10.75 | 10.27 | 10.32 | -4.27% | |
| 10.67 | 10.80 | 10.52 | 10.78 | -0.09% | |
| 11.04 | 11.13 | 10.74 | 10.79 | -3.49% | |
| 11.23 | 11.51 | 11.15 | 11.18 | -0.18% | |
| 11.46 | 11.46 | 11.20 | 11.20 | -1.15% | |
| 10.99 | 11.47 | 10.92 | 11.33 | +3.85% | |
| 10.60 | 11.01 | 10.52 | 10.91 | +2.06% | |
| 11.78 | 12.02 | 10.25 | 10.69 | -6.47% | |
| 11.16 | 11.57 | 11.16 | 11.43 | +3.53% | |
| 11.15 | 11.20 | 10.98 | 11.04 | -2.65% | |
| 11.36 | 11.39 | 11.12 | 11.34 | -0.61% | |
| 11.46 | 11.59 | 11.38 | 11.41 | -0.52% | |
| 11.35 | 11.50 | 11.32 | 11.47 | +0.35% | |
| 11.72 | 11.82 | 11.34 | 11.43 | -3.14% | |
| 11.91 | 11.95 | 11.73 | 11.80 | -0.92% | |
| 11.95 | 12.00 | 11.74 | 11.91 | +0.93% | |
| 11.97 | 12.07 | 11.80 | 11.80 | -0.08% | |
| 11.49 | 11.82 | 11.47 | 11.81 | +3.42% | |
| 11.39 | 11.53 | 11.32 | 11.42 | -0.52% | |
| 11.42 | 11.71 | 11.26 | 11.48 | +0.44% | |
| 11.43 | 11.68 | 11.31 | 11.43 | +1.24% | |
| 11.16 | 11.39 | 11.08 | 11.29 | +0.27% | |
| 11.79 | 11.85 | 11.21 | 11.26 | -4.50% | |
| 11.85 | 11.99 | 11.58 | 11.79 | +0.86% | |
| 11.15 | 11.86 | 11.10 | 11.69 | +2.45% | |
| 11.50 | 11.52 | 11.24 | 11.41 | +1.97% | |
| 11.71 | 11.72 | 11.18 | 11.19 | -4.77% | |
| 12.09 | 12.09 | 11.70 | 11.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VYX chart for longer ranges.