Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	20.06	20.39	19.61	19.78	19.78	-0.95%	141,890
Mar 10, 2025	20.24	20.64	19.88	19.97	19.97	-2.49%	204,421
Mar 7, 2025	20.02	20.98	19.93	20.48	20.48	8.47%	221,182
Mar 6, 2025	18.67	19.08	18.61	18.88	18.88	0.85%	42,119
Mar 5, 2025	18.70	18.91	18.63	18.72	18.72	-0.11%	37,274
Mar 4, 2025	18.81	18.88	18.74	18.74	18.74	-0.95%	38,831
Mar 3, 2025	18.89	19.07	18.83	18.92	18.92	0.42%	74,475
Feb 28, 2025	18.74	18.87	18.70	18.84	18.84	0.59%	24,723
Feb 27, 2025	18.62	18.77	18.62	18.73	18.73	0.32%	17,608
Feb 26, 2025	18.56	18.68	18.50	18.67	18.67	0.43%	27,489
Feb 25, 2025	18.59	18.66	18.50	18.59	18.59	0.49%	41,043
Feb 24, 2025	18.55	18.59	18.39	18.50	18.50	0.22%	37,345
Feb 21, 2025	18.53	18.53	18.26	18.46	18.46	0.16%	45,083
Feb 20, 2025	18.40	18.46	18.36	18.43	18.43	-	35,895
Feb 19, 2025	18.33	18.56	18.33	18.43	18.43	-0.65%	40,253
Feb 18, 2025	18.51	18.68	18.31	18.55	18.55	-0.05%	49,107
Feb 14, 2025	18.61	18.62	18.48	18.56	18.56	-0.11%	12,905
Feb 13, 2025	18.63	18.63	18.49	18.58	18.58	0.60%	24,819
Feb 12, 2025	18.49	18.55	18.35	18.47	18.47	-0.65%	32,694
Feb 11, 2025	18.50	18.62	18.45	18.59	18.59	0.81%	33,085
Feb 10, 2025	18.58	18.60	18.44	18.44	18.44	-0.97%	41,159
Feb 7, 2025	18.63	18.74	18.41	18.62	18.62	-0.43%	49,404
Feb 6, 2025	18.69	18.71	18.49	18.70	18.70	1.14%	46,896
Feb 5, 2025	18.47	18.53	18.25	18.49	18.49	0.54%	72,346
Feb 4, 2025	18.40	18.50	18.31	18.39	18.39	-0.05%	42,591
Feb 3, 2025	18.38	18.52	18.37	18.40	18.40	-0.76%	47,897
Jan 31, 2025	18.67	18.74	18.45	18.54	18.54	-1.23%	34,762
Jan 30, 2025	18.72	18.82	18.66	18.77	18.77	0.75%	24,005
Jan 29, 2025	18.77	18.83	18.42	18.63	18.63	-1.11%	33,853
Jan 28, 2025	18.53	18.85	18.53	18.84	18.84	1.45%	43,486
Jan 27, 2025	18.51	18.65	18.50	18.57	18.57	0.87%	35,396
Jan 24, 2025	18.41	18.51	18.31	18.41	18.41	-0.05%	27,539
Jan 23, 2025	18.55	18.60	18.30	18.42	18.42	-1.13%	65,973
Jan 22, 2025	18.75	18.80	18.43	18.63	18.63	-1.01%	51,137
Jan 21, 2025	19.03	19.05	18.73	18.82	18.82	-0.58%	35,154
Jan 17, 2025	18.85	18.99	18.71	18.93	18.93	0.64%	49,460
Jan 16, 2025	18.93	18.94	18.71	18.81	18.81	-0.53%	32,862
Jan 15, 2025	19.06	19.06	18.77	18.91	18.91	0.21%	30,565
Jan 14, 2025	18.80	18.90	18.64	18.87	18.87	0.80%	36,486
Jan 13, 2025	18.68	18.86	18.60	18.72	18.72	0.05%	38,143
Jan 10, 2025	18.77	18.82	18.57	18.71	18.71	-0.95%	64,610
Jan 8, 2025	18.99	19.07	18.79	18.89	18.89	-0.53%	48,109
Jan 7, 2025	18.87	19.01	18.65	18.99	18.99	0.64%	69,619
Jan 6, 2025	19.04	19.14	18.75	18.87	18.87	-1.26%	54,504
Jan 3, 2025	19.06	19.21	18.81	19.11	19.11	-0.05%	57,766
Jan 2, 2025	19.57	19.57	18.95	19.12	19.12	-2.25%	70,258
Dec 31, 2024	20.05	20.06	19.29	19.56	19.56	-2.05%	140,452
Dec 30, 2024	19.58	20.08	19.21	19.97	19.97	1.37%	51,220
Dec 27, 2024	19.26	19.76	19.06	19.70	19.70	1.23%	50,188
Dec 26, 2024	19.21	19.49	19.15	19.46	19.46	0.26%	35,091