Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	18.28	18.65	18.28	18.62	18.62	1.31%	52,643
Oct 30, 2025	18.19	18.40	18.15	18.38	18.38	0.60%	61,284
Oct 29, 2025	18.51	18.73	18.15	18.27	18.27	-1.88%	56,946
Oct 28, 2025	18.67	18.71	18.21	18.62	18.62	-0.43%	41,712
Oct 27, 2025	18.82	18.91	18.62	18.70	18.70	-0.16%	47,559
Oct 24, 2025	18.51	18.82	18.48	18.73	18.73	1.41%	39,158
Oct 23, 2025	18.31	18.63	18.31	18.47	18.47	0.33%	50,936
Oct 22, 2025	18.14	18.43	18.07	18.41	18.41	1.99%	74,269
Oct 21, 2025	17.88	18.19	17.74	18.05	18.05	0.11%	46,728
Oct 20, 2025	18.07	18.21	17.85	18.03	18.03	0.39%	61,670
Oct 17, 2025	18.10	18.22	17.96	17.96	17.96	-0.77%	71,673
Oct 16, 2025	18.01	18.17	17.97	18.10	18.10	0.33%	81,566
Oct 15, 2025	18.19	18.31	17.97	18.04	18.04	-0.99%	62,846
Oct 14, 2025	18.02	18.35	17.94	18.22	18.22	0.50%	64,506
Oct 13, 2025	18.19	18.23	17.91	18.13	18.13	-0.22%	86,775
Oct 10, 2025	18.14	18.29	18.08	18.17	18.17	0.28%	94,180
Oct 9, 2025	18.10	18.24	18.01	18.12	18.12	-0.06%	65,041
Oct 8, 2025	18.00	18.19	18.00	18.13	18.13	0.44%	77,789
Oct 7, 2025	17.99	18.47	17.96	18.05	18.05	0.22%	113,736
Oct 6, 2025	18.08	18.25	17.80	18.01	18.01	-0.06%	124,365
Oct 3, 2025	18.01	18.34	18.01	18.02	18.02	0.06%	65,630
Oct 2, 2025	18.10	18.23	17.93	18.01	18.01	-1.15%	72,741
Oct 1, 2025	18.25	18.26	17.98	18.22	18.22	0.44%	91,517
Sep 30, 2025	18.17	18.32	17.94	18.14	18.14	-0.55%	74,160
Sep 29, 2025	18.48	18.48	18.23	18.24	18.24	-1.35%	50,162
Sep 26, 2025	18.71	18.76	18.39	18.49	18.49	-0.96%	77,078
Sep 25, 2025	18.97	19.09	18.51	18.67	18.67	-1.58%	100,658
Sep 24, 2025	18.92	19.01	18.79	18.97	18.97	-	106,082
Sep 23, 2025	18.47	19.01	18.35	18.97	18.97	2.99%	129,698
Sep 22, 2025	18.46	18.66	18.41	18.42	18.42	-0.32%	75,925
Sep 19, 2025	18.48	18.58	18.19	18.48	18.48	0.22%	454,380
Sep 18, 2025	18.30	18.54	18.30	18.44	18.44	0.82%	71,232
Sep 17, 2025	18.22	18.71	18.10	18.29	18.29	0.83%	84,304
Sep 16, 2025	18.50	18.53	18.11	18.14	18.14	-2.37%	64,810
Sep 15, 2025	18.67	18.67	18.42	18.58	18.58	-0.75%	63,016
Sep 12, 2025	18.99	19.19	18.64	18.72	18.72	-1.37%	75,130
Sep 11, 2025	18.55	19.02	18.44	18.98	18.98	1.71%	180,940
Sep 10, 2025	18.67	18.75	18.50	18.66	18.66	-0.05%	76,009
Sep 9, 2025	19.07	19.12	18.65	18.67	18.67	-2.25%	61,173
Sep 8, 2025	19.17	19.21	18.93	19.10	19.10	-0.21%	114,245
Sep 5, 2025	18.91	19.15	18.84	19.14	19.14	1.32%	107,387
Sep 4, 2025	18.98	19.08	18.62	18.89	18.89	-0.11%	98,465
Sep 3, 2025	18.87	19.30	18.83	18.91	18.91	-0.37%	56,168
Sep 2, 2025	18.85	19.10	18.77	18.98	18.98	-0.52%	58,217
Aug 29, 2025	19.05	19.22	18.87	19.08	19.08	0.05%	55,537
Aug 28, 2025	19.10	19.24	18.95	19.07	19.07	0.10%	67,748
Aug 27, 2025	18.98	19.25	18.94	19.05	19.05	-0.16%	66,266
Aug 26, 2025	18.95	19.15	18.86	19.08	19.08	0.47%	98,025
Aug 25, 2025	19.15	19.36	18.91	18.99	18.99	-1.04%	258,652
Aug 22, 2025	18.95	19.26	18.85	19.19	19.19	2.13%	355,686