Skip to main content
Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
16.75
+0.06 (0.36%)
May 30, 2025, 4:00 PM - Market closed

Velocity Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.7016.9616.6616.7516.750.36%336,174
May 29, 202516.4316.7016.3216.6916.691.77%151,183
May 28, 202516.6316.7516.3616.4016.40-1.26%87,524
May 27, 202516.5816.6816.3816.6116.610.79%132,469
May 23, 202516.4116.5616.3816.4816.48-88,593
May 22, 202516.4016.6816.3116.4816.480.73%115,187
May 21, 202516.6016.7216.3016.3616.36-2.04%85,570
May 20, 202516.5716.7716.5716.7016.700.54%87,968
May 19, 202516.6416.8316.4916.6116.61-0.36%81,109
May 16, 202516.5216.7916.4716.6716.670.97%91,669
May 15, 202516.4916.6216.3916.5116.51-112,595
May 14, 202516.6616.8716.3716.5116.51-1.14%80,082
May 13, 202516.5817.0016.5016.7016.701.40%199,022
May 12, 202516.5716.8516.1916.4716.471.04%358,496
May 9, 202516.7016.7016.1816.3016.30-2.16%79,944
May 8, 202516.7316.9416.5516.6616.66-0.36%104,899
May 7, 202516.8116.9816.5316.7216.72-0.77%147,834
May 6, 202516.8117.1516.7516.8516.85-0.53%119,770
May 5, 202517.1217.1216.6716.9416.94-1.05%107,041
May 2, 202517.0418.2816.1217.1217.12-4.09%376,267
May 1, 202517.8118.0717.6517.8517.85-0.11%69,035
Apr 30, 202517.7017.9217.6717.8717.87-59,293
Apr 29, 202517.6518.0517.6517.8717.871.02%47,958
Apr 28, 202517.7017.9417.4917.6917.69-0.45%55,064
Apr 25, 202517.7017.8317.5217.7717.77-0.06%43,161
Apr 24, 202517.6817.8317.5217.7817.780.91%65,287
Apr 23, 202517.6517.9317.5917.6217.620.28%51,022
Apr 22, 202517.2917.5917.1617.5717.572.45%49,951
Apr 21, 202517.3317.3316.9417.1517.15-1.66%49,631
Apr 17, 202517.4117.5917.3217.4417.440.29%59,823
Apr 16, 202517.4717.6017.2417.3917.39-0.97%63,611
Apr 15, 202517.2917.6216.7617.5617.562.03%97,360
Apr 14, 202516.8717.2516.7617.2117.212.50%81,300
Apr 11, 202516.7616.9816.2316.7916.79-0.94%140,359
Apr 10, 202517.4617.4616.6216.9516.95-3.97%111,731
Apr 9, 202517.2318.1516.4417.6517.652.68%147,322
Apr 8, 202517.5017.6916.9217.1917.19-0.35%112,901
Apr 7, 202517.6617.9316.2717.2517.25-3.90%201,024
Apr 4, 202518.2718.3517.5817.9517.95-2.97%109,143
Apr 3, 202518.0818.6318.0418.5018.500.27%163,777
Apr 2, 202518.5418.6118.3618.4518.45-0.86%174,207
Apr 1, 202518.6618.8718.3418.6118.61-0.53%285,169
Mar 31, 202518.3318.8718.3318.7118.710.86%81,315
Mar 28, 202518.8318.8317.9018.5518.55-0.96%308,433
Mar 27, 202518.7718.9518.5418.7318.73-0.11%121,468
Mar 26, 202518.7418.9318.3018.7518.750.16%267,597
Mar 25, 202518.8919.0118.5418.7218.72-0.74%122,604
Mar 24, 202518.8918.9618.5018.8618.860.32%123,537
Mar 21, 202518.8419.1518.7518.8018.80-1.00%221,288
Mar 20, 202518.9519.2318.7418.9918.99-0.58%222,477