Skip to main content
Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
20.14
+0.07 (0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed

Velocity Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0320.1820.0320.1420.140.35%20,802
Nov 19, 202419.9820.1819.9820.0720.07-0.05%30,305
Nov 18, 202420.0320.2519.8420.0820.080.65%30,706
Nov 15, 202420.0620.0619.9519.9519.95-0.15%34,319
Nov 14, 202420.2020.2419.9619.9819.98-0.70%52,769
Nov 13, 202420.5120.5120.1220.1220.12-1.37%28,841
Nov 12, 202420.3720.5120.3220.4020.401.64%89,516
Nov 11, 202419.9420.0819.9020.0720.071.26%75,494
Nov 8, 202419.7620.0019.2619.8219.821.69%73,223
Nov 7, 202419.6519.6519.3819.4919.49-0.51%32,625
Nov 6, 202419.6419.7519.5019.5919.591.82%52,020
Nov 5, 202419.3419.3519.1819.2419.24-0.26%25,749
Nov 4, 202419.0919.3419.0919.2919.291.26%46,628
Nov 1, 202419.2319.2319.0019.0519.05-0.83%43,926
Oct 31, 202419.2419.3019.1319.2119.210.16%104,470
Oct 30, 202419.3019.3419.1719.1819.18-0.62%15,365
Oct 29, 202419.1719.3319.1719.3019.300.16%20,071
Oct 28, 202419.2419.3319.2419.2719.270.26%9,838
Oct 25, 202419.2619.2619.1819.2219.22-0.31%11,917
Oct 24, 202419.2019.3419.2019.2819.28-10,851
Oct 23, 202419.4419.4419.0519.2819.28-0.62%57,687
Oct 22, 202419.3519.4119.3119.4019.400.15%19,171
Oct 21, 202419.5019.5017.9319.3719.37-1.12%42,345
Oct 18, 202419.7419.7419.5019.5919.59-0.56%13,975
Oct 17, 202419.7919.8519.6619.7019.700.05%28,253
Oct 16, 202419.6319.7219.4819.6919.690.97%47,465
Oct 15, 202419.4919.5519.4919.5019.50-0.26%10,563
Oct 14, 202419.4219.6919.4019.5519.551.03%33,727
Oct 11, 202419.3319.3619.2519.3519.350.36%13,891
Oct 10, 202419.2219.3019.1419.2819.28-0.57%18,582
Oct 9, 202419.3119.4619.3119.3919.39-0.10%14,351
Oct 8, 202419.6119.6119.3119.4119.41-0.82%28,503
Oct 7, 202419.5119.6019.4019.5719.570.20%24,968
Oct 4, 202419.8019.8019.5219.5319.530.10%29,024
Oct 3, 202419.3319.8019.3319.5119.510.46%30,681
Oct 2, 202419.2719.4618.5819.4219.42-37,530
Oct 1, 202419.5919.6219.4019.4219.42-0.97%31,133
Sep 30, 202419.4719.6819.4719.6119.610.31%22,018
Sep 27, 202419.5719.8019.5319.5519.55-19,927
Sep 26, 202419.6519.8419.5319.5519.55-0.36%19,654
Sep 25, 202419.6019.7119.5119.6219.620.26%23,578
Sep 24, 202419.8219.8219.4519.5719.57-1.66%27,023
Sep 23, 202419.5720.0019.5619.9019.901.74%63,947
Sep 20, 202419.7220.0419.5619.5619.56-2.54%167,440
Sep 19, 202420.0020.0919.8220.0720.071.41%53,804
Sep 18, 202419.7919.8419.5719.7919.790.61%78,588
Sep 17, 202419.6519.7519.6019.6719.670.15%47,448
Sep 16, 202419.6719.7719.5919.6419.640.61%52,142
Sep 13, 202419.6019.6019.4219.5219.520.51%57,882
Sep 12, 202419.5319.5719.3819.4219.42-0.51%30,783
Sep 11, 202419.2019.5919.1019.5219.520.88%61,957
Sep 10, 202419.4619.4619.1719.3519.35-0.31%45,503
Sep 9, 202419.1719.6519.1719.4119.410.78%82,019
Sep 6, 202419.2419.5019.0819.2619.26-0.41%61,368
Sep 5, 202419.3619.3919.1319.3419.340.73%32,789
Sep 4, 202419.1019.2218.9619.2019.200.52%34,920
Sep 3, 202418.7419.1018.6719.1019.101.76%89,782
Aug 30, 202418.7418.8118.6118.7718.770.64%57,997
Aug 29, 202418.5318.6818.5018.6518.650.59%105,858
Aug 28, 202418.4018.5718.4018.5418.540.76%59,156
Aug 27, 202418.4118.4618.2518.4018.40-0.22%66,101
Aug 26, 202418.2718.4918.2518.4418.440.38%78,147
Aug 23, 202418.3118.4518.2518.3718.371.21%66,436
Aug 22, 202417.9518.2617.9518.1518.150.83%51,034
Aug 21, 202418.0018.1817.9818.0018.00-0.17%49,016
Aug 20, 202418.1118.1117.9918.0318.03-0.88%30,982
Aug 19, 202418.0018.2018.0018.1918.191.06%37,200
Aug 16, 202418.2318.2817.8918.0018.00-1.15%67,791
Aug 15, 202418.2418.3418.1318.2118.211.17%39,063
Aug 14, 202418.2918.2917.9818.0018.00-1.32%59,020
Aug 13, 202418.4218.4218.2218.2418.240.05%8,166
Aug 12, 202418.2718.3218.1718.2318.23-0.55%18,006
Aug 9, 202418.2918.3818.1118.3318.33-0.22%32,364
Aug 8, 202418.4318.4718.2118.3718.370.49%35,087
Aug 7, 202418.6318.6318.0418.2818.28-1.03%28,602
Aug 6, 202418.3518.4918.0018.4718.470.22%44,822
Aug 5, 202417.8618.5917.6218.4318.43-1.07%46,320
Aug 2, 202418.5919.2516.6718.6318.63-0.11%134,001
Aug 1, 202419.0319.0318.5118.6518.65-1.48%35,373
Jul 31, 202419.0019.2118.8418.9318.93-0.32%40,304
Jul 30, 202419.1719.1718.8718.9918.99-26,362
Jul 29, 202419.3019.5818.8418.9918.99-0.42%37,811
Jul 26, 202419.3619.3619.0319.0719.07-0.42%19,144
Jul 25, 202419.1819.4119.0019.1519.150.58%29,375
Jul 24, 202419.1819.2918.4919.0419.04-0.78%21,944
Jul 23, 202419.2719.6119.1119.1919.19-0.26%30,929
Jul 22, 202419.1119.2618.8519.2419.241.32%27,495
Jul 19, 202418.8419.0918.0318.9918.991.01%27,784
Jul 18, 202419.2020.3718.7718.8018.80-1.62%26,950
Jul 17, 202419.1319.3419.0919.1119.11-1.09%22,033
Jul 16, 202419.2519.6819.0619.3219.321.47%37,394
Jul 15, 202419.0719.5018.9119.0419.040.53%27,862
Jul 12, 202418.9319.1018.4918.9418.941.28%21,810
Jul 11, 202418.4918.9718.4818.7018.702.47%29,974
Jul 10, 202418.2318.4518.1818.2518.25-0.27%22,100
Jul 9, 202418.4818.5218.1718.3018.30-1.08%11,670
Jul 8, 202418.4519.4318.3818.5018.501.04%15,295
Jul 5, 202418.5318.5318.1118.3118.31-1.45%23,135
Jul 3, 202418.5318.5818.2918.5818.580.76%4,319
Jul 2, 202418.2018.6617.7618.4418.442.10%30,486