NCR Voyix Corporation Common Stock (VYX)
14.15
+0.00 (0.00%)
NYSE · Last Trade: Jul 22nd, 8:06 AM EDT
Historical Prices For NCR Voyix Corporation Common Stock (VYX)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/21/2025 | 14.29 | 14.46 | 14.11 | 14.15 | 1,802,659 | 14.15 |
7/18/2025 | 14.27 | 14.34 | 13.98 | 14.11 | 1,923,817 | 14.11 |
7/17/2025 | 13.67 | 14.29 | 13.67 | 14.15 | 1,645,274 | 14.15 |
7/16/2025 | 13.81 | 13.88 | 13.37 | 13.69 | 1,989,297 | 13.69 |
7/15/2025 | 13.71 | 13.89 | 13.61 | 13.67 | 2,238,075 | 13.67 |
7/14/2025 | 13.25 | 13.66 | 13.16 | 13.62 | 1,597,956 | 13.62 |
7/11/2025 | 13.25 | 13.42 | 13.11 | 13.31 | 1,100,391 | 13.31 |
7/10/2025 | 13.31 | 13.66 | 13.28 | 13.49 | 1,181,302 | 13.49 |
7/09/2025 | 13.41 | 13.46 | 13.12 | 13.39 | 1,275,513 | 13.39 |
7/08/2025 | 13.37 | 13.93 | 13.26 | 13.39 | 2,286,212 | 13.39 |
7/07/2025 | 13.13 | 13.70 | 13.03 | 13.21 | 3,809,655 | 13.21 |
7/03/2025 | 12.75 | 13.35 | 12.72 | 13.28 | 1,414,385 | 13.28 |
7/02/2025 | 12.25 | 12.86 | 12.13 | 12.71 | 2,264,269 | 12.71 |
7/01/2025 | 11.69 | 12.32 | 11.68 | 12.23 | 1,463,690 | 12.23 |
6/30/2025 | 11.84 | 11.93 | 11.63 | 11.73 | 1,352,375 | 11.73 |
6/27/2025 | 11.74 | 11.88 | 11.49 | 11.78 | 4,938,952 | 11.78 |
6/26/2025 | 11.63 | 11.78 | 11.53 | 11.76 | 1,310,802 | 11.76 |
6/25/2025 | 11.81 | 11.84 | 11.56 | 11.59 | 966,794 | 11.59 |
6/24/2025 | 11.69 | 11.88 | 11.61 | 11.78 | 1,478,091 | 11.78 |
6/23/2025 | 11.52 | 11.72 | 11.33 | 11.56 | 1,565,289 | 11.56 |
6/20/2025 | 11.87 | 11.89 | 11.41 | 11.61 | 3,720,444 | 11.61 |
6/18/2025 | 11.86 | 12.05 | 11.72 | 11.81 | 1,365,057 | 11.81 |
6/17/2025 | 11.75 | 11.98 | 11.58 | 11.84 | 1,113,792 | 11.84 |
6/16/2025 | 11.69 | 11.98 | 11.59 | 11.89 | 1,418,465 | 11.89 |
6/13/2025 | 11.60 | 11.66 | 11.46 | 11.56 | 998,246 | 11.56 |
6/12/2025 | 11.80 | 11.85 | 11.69 | 11.79 | 968,422 | 11.79 |
6/11/2025 | 12.27 | 12.27 | 11.81 | 11.92 | 1,306,646 | 11.92 |
6/10/2025 | 11.92 | 12.36 | 11.84 | 12.16 | 1,579,090 | 12.16 |
6/09/2025 | 11.66 | 11.90 | 11.51 | 11.80 | 2,036,148 | 11.80 |
6/06/2025 | 11.31 | 11.41 | 11.20 | 11.35 | 1,296,399 | 11.35 |
6/05/2025 | 10.87 | 11.29 | 10.77 | 11.06 | 1,274,458 | 11.06 |
6/04/2025 | 10.93 | 11.07 | 10.79 | 10.84 | 1,353,370 | 10.84 |
6/03/2025 | 10.53 | 10.84 | 10.42 | 10.82 | 1,725,857 | 10.82 |
6/02/2025 | 11.03 | 11.08 | 10.53 | 10.56 | 1,617,123 | 10.56 |
5/30/2025 | 11.10 | 11.18 | 10.98 | 11.09 | 1,920,536 | 11.09 |
5/29/2025 | 11.20 | 11.36 | 11.05 | 11.21 | 2,383,977 | 11.21 |
5/28/2025 | 11.14 | 11.26 | 11.06 | 11.07 | 1,324,486 | 11.07 |
5/27/2025 | 11.06 | 11.21 | 10.85 | 11.18 | 1,695,780 | 11.18 |
5/23/2025 | 10.59 | 10.89 | 10.57 | 10.82 | 1,517,183 | 10.82 |
5/22/2025 | 10.51 | 11.01 | 10.45 | 10.93 | 2,488,893 | 10.93 |
5/21/2025 | 10.53 | 10.65 | 10.38 | 10.52 | 1,712,374 | 10.52 |
5/20/2025 | 10.63 | 10.86 | 10.63 | 10.65 | 1,074,378 | 10.65 |
5/19/2025 | 10.50 | 10.70 | 10.46 | 10.58 | 1,566,421 | 10.58 |
5/16/2025 | 10.91 | 11.23 | 10.87 | 10.89 | 1,877,438 | 10.89 |
5/15/2025 | 10.87 | 11.01 | 10.78 | 10.89 | 1,538,178 | 10.89 |
5/14/2025 | 11.03 | 11.29 | 10.84 | 10.89 | 2,154,947 | 10.89 |
5/13/2025 | 11.17 | 11.23 | 10.98 | 11.11 | 2,046,874 | 11.11 |
5/12/2025 | 11.09 | 11.29 | 10.94 | 11.09 | 2,298,027 | 11.09 |
5/09/2025 | 10.39 | 10.68 | 10.34 | 10.57 | 2,244,940 | 10.57 |
5/08/2025 | 9.20 | 10.38 | 9.00 | 10.16 | 5,106,811 | 10.16 |
5/07/2025 | 8.74 | 8.80 | 8.61 | 8.75 | 1,811,902 | 8.75 |
5/06/2025 | 8.57 | 8.79 | 8.55 | 8.66 | 1,344,977 | 8.66 |
5/05/2025 | 8.73 | 9.00 | 8.64 | 8.80 | 1,323,462 | 8.80 |
5/02/2025 | 9.01 | 9.04 | 8.88 | 8.90 | 1,234,866 | 8.90 |
5/01/2025 | 8.72 | 8.95 | 8.67 | 8.90 | 2,126,484 | 8.90 |
4/30/2025 | 8.47 | 8.63 | 8.36 | 8.57 | 2,017,681 | 8.57 |
4/29/2025 | 8.64 | 8.76 | 8.57 | 8.60 | 1,406,986 | 8.60 |
4/28/2025 | 8.57 | 8.76 | 8.49 | 8.64 | 1,164,267 | 8.64 |
4/25/2025 | 8.50 | 8.60 | 8.40 | 8.57 | 1,379,401 | 8.57 |
4/24/2025 | 8.31 | 8.59 | 8.29 | 8.55 | 1,850,359 | 8.55 |
4/23/2025 | 8.21 | 8.49 | 8.14 | 8.27 | 2,036,669 | 8.27 |
4/22/2025 | 7.94 | 8.01 | 7.72 | 7.94 | 2,290,339 | 7.94 |