Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VOYA	67.78	68.73	67.66	68.35	0.42	799,795	9,257	60.02	80.86
2024-04-25	Z	VOYA	69.32	69.32	67.86	67.94	-1.69	1,633,297	11,644	60.76	75.30
2024-04-24	Z	VOYA	68.60	69.74	68.28	69.59	0.65	1,054,401	7,519	62.38	76.90
2024-04-23	Z	VOYA	69.10	69.44	68.76	68.93	-0.045	667,046	7,086	62.03	76.24
2024-04-22	Z	VOYA	69.15	69.51	68.56	68.99	0.05	887,981	7,591	60.02	80.86
2024-04-19	Z	VOYA	68.19	69.21	68.19	68.93	0.86	681,530	7,188	61.61	77.83
2024-04-18	Z	VOYA	67.92	68.52	67.685	68.10	0.65	460,463	6,339	67.54	68.48
2024-04-17	Z	VOYA	67.55	68.16	67.31	67.46	0.29	756,376	8,149	27.03	74.93
2024-04-16	Z	VOYA	67.44	67.5791	66.32	67.16	-0.37	959,972	9,197	60.02	74.88
2024-04-15	Z	VOYA	69.24	69.46	67.34	67.50	-0.80	529,398	7,665	60.02	80.86
2024-04-12	Z	VOYA	68.34	69.11	67.96	68.30	-0.51	716,487	7,188	67.75	68.68
2024-04-11	Z	VOYA	69.93	70.12	68.54	68.81	-1.19	683,847	7,743	27.57	77.34
2024-04-10	Z	VOYA	70.44	71.08	69.87	70.00	-1.27	706,992	8,073	27.99	78.41
2024-04-09	Z	VOYA	71.35	71.72	70.85	71.27	0.19	1,012,791	8,345	67.69	78.57
2024-04-08	Z	VOYA	71.01	71.56	70.50	71.05	-0.10	1,119,222	8,299	67.69	78.78
2024-04-05	Z	VOYA	71.60	71.87	71.05	71.12	0.33	992,450	7,972	70.64	77.73
2024-04-04	Z	VOYA	72.88	72.88	70.66	70.78	-1.40	1,282,085	11,432	28.32	72.20
2024-04-03	Z	VOYA	72.20	72.625	71.60	72.14	-0.0875	923,972	7,638	70.70	80.86
2024-04-02	Z	VOYA	74.00	74.00	72.16	72.21	-1.04	892,089	7,875	70.77	73.65
2024-04-01	Z	VOYA	73.84	73.84	73.015	73.21	-0.71	449,395	6,728	71.75	78.00
2024-03-29	Z	VOYA	73.64	74.43	73.59	73.92	0.495	0	0	72.44	80.86
2024-03-28	Z	VOYA	73.64	74.43	73.59	73.92	0.495	756,083	6,608	72.44	80.86
2024-03-27	Z	VOYA	72.15	73.53	71.90	73.41	1.68	1,415,512	8,989	71.94	80.86
2024-03-26	Z	VOYA	71.70	72.00	71.28	71.73	0.13	603,461	6,391	67.69	80.86
2024-03-25	Z	VOYA	71.12	72.21	71.12	71.57	0.44	717,436	6,611	71.17	78.30
2024-03-22	Z	VOYA	72.51	72.81	71.09	71.12	-1.35	762,541	7,279	64.57	71.57
2024-03-21	Z	VOYA	71.54	72.98	71.45	72.46	1.04	1,063,523	8,683	72.06	73.02
2024-03-20	Z	VOYA	71.88	72.43	70.92	71.40	-0.72	1,122,450	10,713	28.56	80.86
2024-03-19	Z	VOYA	71.14	72.11	71.06	72.09	1.03	988,684	6,992	64.50	78.54
2024-03-18	Z	VOYA	70.21	71.55	69.915	71.06	0.92	1,237,508	7,131	63.68	79.71
2024-03-15	Z	VOYA	69.20	70.48	69.20	70.19	0.42	2,964,308	12,031	57.86	80.86
2024-03-14	Z	VOYA	70.75	71.13	69.01	69.79	-0.92	1,558,149	11,787	69.20	77.63
2024-03-13	Z	VOYA	69.73	71.03	69.45	70.73	1.14	1,718,914	11,567	63.38	78.34
2024-03-12	Z	VOYA	69.03	69.88	68.395	69.62	0.80	1,155,207	9,420	57.86	111.56
2024-03-11	Z	VOYA	68.59	69.245	68.565	68.83	0.24	1,004,175	7,953	57.86	110.38
2024-03-08	Z	VOYA	67.97	68.70	67.79	68.59	0.55	813,905	7,317	61.89	75.51
2024-03-07	Z	VOYA	68.17	68.84	67.965	68.02	-0.08	941,626	8,386	62.22	75.26
2024-03-06	Z	VOYA	67.58	68.16	67.08	68.08	0.78	1,235,837	8,622	67.57	75.98
2024-03-05	Z	VOYA	66.50	67.45	66.50	67.33	0.505	1,009,222	8,873	57.86	107.53
2024-03-04	Z	VOYA	67.91	68.26	66.57	66.82	-1.40	1,103,516	10,892	66.55	67.10
2024-03-01	Z	VOYA	68.81	68.81	67.66	68.20	-0.16	796,140	7,713	57.86	109.07
2024-02-29	Z	VOYA	68.44	68.54	67.71	68.36	0.35	1,050,191	8,438	59.08	76.00
2024-02-28	Z	VOYA	67.06	68.60	66.945	67.99	0.92	879,842	8,196	64.77	73.90
2024-02-27	Z	VOYA	67.30	67.55	66.79	67.09	-0.09	912,790	9,581	66.72	106.94
2024-02-26	Z	VOYA	68.09	68.71	67.055	67.18	-1.06	831,784	7,156	58.79	107.40
2024-02-23	Z	VOYA	68.40	68.855	67.93	68.25	0.035	831,631	7,666	58.79	109.20
2024-02-22	Z	VOYA	69.19	69.87	68.53	68.61	-0.38	974,730	8,760	61.62	75.76
2024-02-21	Z	VOYA	70.14	70.46	67.98	68.99	-1.16	1,566,066	11,110	61.73	76.70
2024-02-20	Z	VOYA	68.65	70.58	68.65	70.14	0.835	951,242	7,954	59.45	76.64
2024-02-19	Z	VOYA	68.39	69.85	68.3625	69.32	0.81	0	0	59.45	75.98
2024-02-16	Z	VOYA	68.39	69.85	68.3625	69.32	0.81	1,233,761	9,534	59.45	75.98
2024-02-15	Z	VOYA	68.29	69.155	68.29	68.52	0.50	1,055,163	7,482	59.45	109.66
2024-02-14	Z	VOYA	67.78	68.6999	67.37	68.02	0.815	745,096	7,095	61.37	74.99
2024-02-13	Z	VOYA	68.04	68.69	66.61	67.21	-1.62	1,215,169	9,149	64.63	107.58
2024-02-12	Z	VOYA	69.82	70.205	68.69	68.84	-0.98	950,442	10,320	65.00	110.17
2024-02-09	Z	VOYA	68.96	69.92	68.51	69.82	0.59	913,302	8,353	63.46	70.17
2024-02-08	Z	VOYA	68.93	69.40	68.105	69.21	0.43	836,345	8,422	62.91	69.36
2024-02-07	Z	VOYA	64.05	69.66	63.11	68.78	-2.97	1,786,896	13,172	59.45	110.04
2024-02-06	Z	VOYA	71.41	71.95	71.15	71.77	0.32	589,808	5,793	59.45	114.76
2024-02-05	Z	VOYA	71.12	71.70	70.75	71.47	-0.20	455,070	4,949	61.73	78.17
2024-02-02	Z	VOYA	71.19	72.29	71.077	71.69	0.46	673,577	7,903	65.16	114.70
2024-02-01	Z	VOYA	72.22	72.365	69.915	71.23	-1.14	792,017	7,934	59.45	113.58
2024-01-31	Z	VOYA	73.12	73.43	72.164	72.37	-0.70	891,487	7,659	59.15	116.04
2024-01-30	Z	VOYA	72.02	73.26	72.02	73.09	0.92	557,211	6,574	59.15	117.15