Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
18.22
+0.08 (0.44%)
At close: Oct 1, 2025, 4:00 PM EDT
18.22
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
Velocity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.25 | 18.25 | 17.98 | 18.13 | - | -0.06% | 11,186 |
| 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 |
| Aug 21, 2025 | 19.02 | 19.09 | 18.61 | 18.79 | 18.79 | -1.16% | 48,849 |
| Aug 20, 2025 | 19.03 | 19.19 | 18.83 | 19.01 | 19.01 | 0.05% | 105,102 |
| Aug 19, 2025 | 18.91 | 19.07 | 18.89 | 19.00 | 19.00 | 0.90% | 50,851 |
| Aug 18, 2025 | 18.86 | 19.05 | 18.76 | 18.83 | 18.83 | -0.79% | 58,811 |
| Aug 15, 2025 | 19.04 | 19.05 | 18.80 | 18.98 | 18.98 | -0.05% | 120,406 |
| Aug 14, 2025 | 18.92 | 19.07 | 18.71 | 18.99 | 18.99 | 0.21% | 123,048 |
| Aug 13, 2025 | 18.90 | 19.05 | 18.79 | 18.95 | 18.95 | 0.58% | 91,093 |
| Aug 12, 2025 | 18.00 | 18.86 | 17.89 | 18.84 | 18.84 | 5.25% | 157,140 |
| Aug 11, 2025 | 17.54 | 17.95 | 17.37 | 17.90 | 17.90 | 1.82% | 97,839 |
| Aug 8, 2025 | 17.18 | 17.99 | 16.93 | 17.58 | 17.58 | 7.65% | 172,936 |
| Aug 7, 2025 | 16.64 | 16.83 | 16.27 | 16.33 | 16.33 | -1.03% | 78,800 |
| Aug 6, 2025 | 16.71 | 16.77 | 16.47 | 16.50 | 16.50 | -0.66% | 60,232 |
| Aug 5, 2025 | 16.76 | 16.80 | 16.44 | 16.61 | 16.61 | -0.18% | 57,497 |
| Aug 4, 2025 | 16.30 | 16.65 | 16.30 | 16.64 | 16.64 | 1.77% | 61,688 |
| Aug 1, 2025 | 16.65 | 16.83 | 16.19 | 16.35 | 16.35 | -1.51% | 88,070 |
| Jul 31, 2025 | 16.68 | 16.84 | 16.55 | 16.60 | 16.60 | -1.43% | 77,747 |
| Jul 30, 2025 | 17.14 | 17.30 | 16.76 | 16.84 | 16.84 | -1.75% | 66,110 |
| Jul 29, 2025 | 17.36 | 17.56 | 17.13 | 17.14 | 17.14 | -0.81% | 56,859 |
| Jul 28, 2025 | 17.47 | 17.67 | 17.24 | 17.28 | 17.28 | -1.26% | 62,539 |
| Jul 25, 2025 | 17.59 | 17.60 | 17.39 | 17.50 | 17.50 | -0.06% | 53,411 |
| Jul 24, 2025 | 17.79 | 17.79 | 17.50 | 17.51 | 17.51 | -2.23% | 57,596 |
| Jul 23, 2025 | 17.99 | 17.99 | 17.53 | 17.91 | 17.91 | 0.45% | 57,368 |