Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
18.17
-0.45 (-2.42%)
At close: Jan 7, 2026, 4:00 PM EST
18.17
0.00 (0.00%)
After-hours: Jan 7, 2026, 7:00 PM EST
Velocity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 18.49 | 18.50 | 18.07 | 18.17 | 18.17 | -2.42% | 118,847 |
| Jan 6, 2026 | 18.80 | 18.92 | 18.32 | 18.62 | 18.62 | -1.48% | 147,299 |
| Jan 5, 2026 | 19.38 | 19.60 | 18.82 | 18.90 | 18.90 | -3.28% | 92,945 |
| Jan 2, 2026 | 20.79 | 21.40 | 19.48 | 19.54 | 19.54 | -5.88% | 189,806 |
| Dec 31, 2025 | 19.40 | 21.04 | 19.35 | 20.76 | 20.76 | 6.52% | 365,471 |
| Dec 30, 2025 | 19.29 | 19.54 | 19.29 | 19.49 | 19.49 | 0.78% | 73,843 |
| Dec 29, 2025 | 19.13 | 19.48 | 19.13 | 19.34 | 19.34 | -0.92% | 71,384 |
| Dec 26, 2025 | 19.72 | 19.72 | 19.42 | 19.52 | 19.52 | -0.15% | 40,958 |
| Dec 24, 2025 | 19.57 | 19.71 | 19.51 | 19.55 | 19.55 | 0.36% | 18,528 |
| Dec 23, 2025 | 19.31 | 19.61 | 19.31 | 19.48 | 19.48 | 0.41% | 50,451 |
| Dec 22, 2025 | 19.45 | 19.80 | 19.37 | 19.40 | 19.40 | -0.67% | 77,023 |
| Dec 19, 2025 | 19.77 | 19.90 | 19.32 | 19.53 | 19.53 | -0.86% | 270,392 |
| Dec 18, 2025 | 19.65 | 19.87 | 19.12 | 19.70 | 19.70 | 0.87% | 58,631 |
| Dec 17, 2025 | 19.47 | 19.83 | 19.40 | 19.53 | 19.53 | -0.66% | 55,683 |
| Dec 16, 2025 | 19.62 | 20.15 | 19.50 | 19.66 | 19.66 | 0.10% | 177,845 |
| Dec 15, 2025 | 19.70 | 19.73 | 19.45 | 19.64 | 19.64 | 0.26% | 97,055 |
| Dec 12, 2025 | 19.70 | 19.98 | 19.55 | 19.59 | 19.59 | -0.05% | 52,614 |
| Dec 11, 2025 | 19.73 | 19.99 | 19.34 | 19.60 | 19.60 | -0.31% | 58,862 |
| Dec 10, 2025 | 19.07 | 19.80 | 19.07 | 19.66 | 19.66 | 3.42% | 81,413 |
| Dec 9, 2025 | 18.86 | 19.32 | 18.64 | 19.01 | 19.01 | 1.06% | 57,326 |
| Dec 8, 2025 | 18.94 | 19.24 | 18.53 | 18.81 | 18.81 | -0.21% | 71,525 |
| Dec 5, 2025 | 18.99 | 19.17 | 18.78 | 18.85 | 18.85 | -0.63% | 56,235 |
| Dec 4, 2025 | 18.91 | 19.45 | 18.79 | 18.97 | 18.97 | -1.86% | 52,272 |
| Dec 3, 2025 | 19.50 | 19.81 | 19.26 | 19.33 | 19.33 | -0.36% | 66,569 |
| Dec 2, 2025 | 19.45 | 19.63 | 18.85 | 19.40 | 19.40 | -0.31% | 52,843 |
| Dec 1, 2025 | 19.31 | 19.52 | 18.99 | 19.46 | 19.46 | 0.67% | 48,184 |
| Nov 28, 2025 | 19.45 | 19.59 | 19.31 | 19.33 | 19.33 | -0.46% | 28,825 |
| Nov 26, 2025 | 18.84 | 19.50 | 18.84 | 19.42 | 19.42 | 2.64% | 49,480 |
| Nov 25, 2025 | 18.47 | 18.97 | 18.47 | 18.92 | 18.92 | 2.83% | 57,373 |
| Nov 24, 2025 | 18.27 | 18.85 | 17.61 | 18.40 | 18.40 | 0.27% | 72,024 |
| Nov 21, 2025 | 18.46 | 18.70 | 18.18 | 18.35 | 18.35 | -0.43% | 56,747 |
| Nov 20, 2025 | 18.46 | 18.53 | 18.36 | 18.43 | 18.43 | 0.60% | 41,332 |
| Nov 19, 2025 | 18.22 | 18.41 | 18.22 | 18.32 | 18.32 | 0.11% | 49,624 |
| Nov 18, 2025 | 18.11 | 18.35 | 18.04 | 18.30 | 18.30 | 0.27% | 70,094 |
| Nov 17, 2025 | 18.25 | 18.35 | 18.25 | 18.25 | 18.25 | -0.60% | 110,558 |
| Nov 14, 2025 | 18.26 | 18.39 | 17.96 | 18.36 | 18.36 | -0.16% | 63,814 |
| Nov 13, 2025 | 18.32 | 18.57 | 18.32 | 18.39 | 18.39 | 0.05% | 47,690 |
| Nov 12, 2025 | 18.62 | 18.67 | 18.37 | 18.38 | 18.38 | -1.18% | 47,049 |
| Nov 11, 2025 | 18.38 | 18.65 | 18.38 | 18.60 | 18.60 | 0.87% | 42,971 |
| Nov 10, 2025 | 18.78 | 18.78 | 18.41 | 18.44 | 18.44 | -2.49% | 56,849 |
| Nov 7, 2025 | 19.64 | 19.64 | 18.29 | 18.91 | 18.91 | 0.91% | 134,246 |
| Nov 6, 2025 | 18.81 | 19.02 | 18.74 | 18.74 | 18.74 | -0.37% | 43,943 |
| Nov 5, 2025 | 18.82 | 18.94 | 18.74 | 18.81 | 18.81 | 0.05% | 35,702 |
| Nov 4, 2025 | 18.67 | 18.90 | 18.54 | 18.80 | 18.80 | 0.32% | 54,465 |
| Nov 3, 2025 | 18.65 | 18.74 | 18.40 | 18.74 | 18.74 | 0.64% | 49,201 |
| 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 |