Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.32	20.60	20.20	20.23	20.23	-0.93%	194,587
Dec 19, 2024	20.32	20.61	20.05	20.42	20.42	0.74%	248,133
Dec 18, 2024	20.77	20.77	20.25	20.27	20.27	-2.03%	133,239
Dec 17, 2024	20.70	20.72	20.60	20.69	20.69	-0.34%	60,501
Dec 16, 2024	20.50	20.78	20.43	20.76	20.76	1.22%	40,455
Dec 13, 2024	20.62	20.75	20.29	20.51	20.51	-0.87%	98,901
Dec 12, 2024	20.78	20.78	20.56	20.69	20.69	-0.10%	18,546
Dec 11, 2024	20.57	20.85	20.55	20.71	20.71	0.93%	51,378
Dec 10, 2024	20.51	20.79	20.51	20.52	20.52	0.39%	38,545
Dec 9, 2024	20.57	20.69	20.40	20.44	20.44	-0.92%	29,544
Dec 6, 2024	20.65	20.72	20.49	20.63	20.63	0.10%	29,619
Dec 5, 2024	20.76	20.79	20.59	20.61	20.61	-0.15%	18,410
Dec 4, 2024	20.48	20.65	20.48	20.64	20.64	0.49%	14,666
Dec 3, 2024	20.69	20.69	20.48	20.54	20.54	-0.39%	25,340
Dec 2, 2024	20.51	20.68	20.41	20.62	20.62	0.78%	23,423
Nov 29, 2024	20.55	20.56	20.45	20.46	20.46	0.10%	14,924
Nov 27, 2024	20.52	20.55	20.44	20.44	20.44	0.05%	12,248
Nov 26, 2024	20.38	20.49	20.31	20.43	20.43	-0.24%	22,548
Nov 25, 2024	20.36	20.67	20.36	20.48	20.48	0.54%	32,574
Nov 22, 2024	20.36	20.50	20.35	20.37	20.37	0.39%	22,635
Nov 21, 2024	20.24	20.44	20.15	20.29	20.29	0.74%	33,560
Nov 20, 2024	20.03	20.18	20.03	20.14	20.14	0.35%	20,802
Nov 19, 2024	19.98	20.18	19.98	20.07	20.07	-0.05%	30,305
Nov 18, 2024	20.03	20.25	19.84	20.08	20.08	0.65%	30,706
Nov 15, 2024	20.06	20.06	19.95	19.95	19.95	-0.15%	34,319
Nov 14, 2024	20.20	20.24	19.96	19.98	19.98	-0.70%	52,769
Nov 13, 2024	20.51	20.51	20.12	20.12	20.12	-1.37%	28,841
Nov 12, 2024	20.37	20.51	20.32	20.40	20.40	1.64%	89,516
Nov 11, 2024	19.94	20.08	19.90	20.07	20.07	1.26%	75,494
Nov 8, 2024	19.76	20.00	19.26	19.82	19.82	1.69%	73,223
Nov 7, 2024	19.65	19.65	19.38	19.49	19.49	-0.51%	32,625
Nov 6, 2024	19.64	19.75	19.50	19.59	19.59	1.82%	52,020
Nov 5, 2024	19.34	19.35	19.18	19.24	19.24	-0.26%	25,749
Nov 4, 2024	19.09	19.34	19.09	19.29	19.29	1.26%	46,628
Nov 1, 2024	19.23	19.23	19.00	19.05	19.05	-0.83%	43,926
Oct 31, 2024	19.24	19.30	19.13	19.21	19.21	0.16%	104,470
Oct 30, 2024	19.30	19.34	19.17	19.18	19.18	-0.62%	15,365
Oct 29, 2024	19.17	19.33	19.17	19.30	19.30	0.16%	20,071
Oct 28, 2024	19.24	19.33	19.24	19.27	19.27	0.26%	9,838
Oct 25, 2024	19.26	19.26	19.18	19.22	19.22	-0.31%	11,917
Oct 24, 2024	19.20	19.34	19.20	19.28	19.28	-	10,851
Oct 23, 2024	19.44	19.44	19.05	19.28	19.28	-0.62%	57,687
Oct 22, 2024	19.35	19.41	19.31	19.40	19.40	0.15%	19,171
Oct 21, 2024	19.50	19.50	17.93	19.37	19.37	-1.12%	42,345
Oct 18, 2024	19.74	19.74	19.50	19.59	19.59	-0.56%	13,975
Oct 17, 2024	19.79	19.85	19.66	19.70	19.70	0.05%	28,253
Oct 16, 2024	19.63	19.72	19.48	19.69	19.69	0.97%	47,465
Oct 15, 2024	19.49	19.55	19.49	19.50	19.50	-0.26%	10,563
Oct 14, 2024	19.42	19.69	19.40	19.55	19.55	1.03%	33,727
Oct 11, 2024	19.33	19.36	19.25	19.35	19.35	0.36%	13,891
Oct 10, 2024	19.22	19.30	19.14	19.28	19.28	-0.57%	18,582
Oct 9, 2024	19.31	19.46	19.31	19.39	19.39	-0.10%	14,351
Oct 8, 2024	19.61	19.61	19.31	19.41	19.41	-0.82%	28,503
Oct 7, 2024	19.51	19.60	19.40	19.57	19.57	0.20%	24,968
Oct 4, 2024	19.80	19.80	19.52	19.53	19.53	0.10%	29,024
Oct 3, 2024	19.33	19.80	19.33	19.51	19.51	0.46%	30,681
Oct 2, 2024	19.27	19.46	18.58	19.42	19.42	-	37,530
Oct 1, 2024	19.59	19.62	19.40	19.42	19.42	-0.97%	31,133
Sep 30, 2024	19.47	19.68	19.47	19.61	19.61	0.31%	22,018
Sep 27, 2024	19.57	19.80	19.53	19.55	19.55	-	19,927
Sep 26, 2024	19.65	19.84	19.53	19.55	19.55	-0.36%	19,654
Sep 25, 2024	19.60	19.71	19.51	19.62	19.62	0.26%	23,578
Sep 24, 2024	19.82	19.82	19.45	19.57	19.57	-1.66%	27,023
Sep 23, 2024	19.57	20.00	19.56	19.90	19.90	1.74%	63,947
Sep 20, 2024	19.72	20.04	19.56	19.56	19.56	-2.54%	167,440
Sep 19, 2024	20.00	20.09	19.82	20.07	20.07	1.41%	53,804
Sep 18, 2024	19.79	19.84	19.57	19.79	19.79	0.61%	78,588
Sep 17, 2024	19.65	19.75	19.60	19.67	19.67	0.15%	47,448
Sep 16, 2024	19.67	19.77	19.59	19.64	19.64	0.61%	52,142
Sep 13, 2024	19.60	19.60	19.42	19.52	19.52	0.51%	57,882
Sep 12, 2024	19.53	19.57	19.38	19.42	19.42	-0.51%	30,783
Sep 11, 2024	19.20	19.59	19.10	19.52	19.52	0.88%	61,957
Sep 10, 2024	19.46	19.46	19.17	19.35	19.35	-0.31%	45,503
Sep 9, 2024	19.17	19.65	19.17	19.41	19.41	0.78%	82,019
Sep 6, 2024	19.24	19.50	19.08	19.26	19.26	-0.41%	61,368
Sep 5, 2024	19.36	19.39	19.13	19.34	19.34	0.73%	32,789
Sep 4, 2024	19.10	19.22	18.96	19.20	19.20	0.52%	34,920
Sep 3, 2024	18.74	19.10	18.67	19.10	19.10	1.76%	89,782
Aug 30, 2024	18.74	18.81	18.61	18.77	18.77	0.64%	57,997
Aug 29, 2024	18.53	18.68	18.50	18.65	18.65	0.59%	105,858
Aug 28, 2024	18.40	18.57	18.40	18.54	18.54	0.76%	59,156
Aug 27, 2024	18.41	18.46	18.25	18.40	18.40	-0.22%	66,101
Aug 26, 2024	18.27	18.49	18.25	18.44	18.44	0.38%	78,147
Aug 23, 2024	18.31	18.45	18.25	18.37	18.37	1.21%	66,436
Aug 22, 2024	17.95	18.26	17.95	18.15	18.15	0.83%	51,034
Aug 21, 2024	18.00	18.18	17.98	18.00	18.00	-0.17%	49,016
Aug 20, 2024	18.11	18.11	17.99	18.03	18.03	-0.88%	30,982
Aug 19, 2024	18.00	18.20	18.00	18.19	18.19	1.06%	37,200
Aug 16, 2024	18.23	18.28	17.89	18.00	18.00	-1.15%	67,791
Aug 15, 2024	18.24	18.34	18.13	18.21	18.21	1.17%	39,063
Aug 14, 2024	18.29	18.29	17.98	18.00	18.00	-1.32%	59,020
Aug 13, 2024	18.42	18.42	18.22	18.24	18.24	0.05%	8,166
Aug 12, 2024	18.27	18.32	18.17	18.23	18.23	-0.55%	18,006
Aug 9, 2024	18.29	18.38	18.11	18.33	18.33	-0.22%	32,364
Aug 8, 2024	18.43	18.47	18.21	18.37	18.37	0.49%	35,087
Aug 7, 2024	18.63	18.63	18.04	18.28	18.28	-1.03%	28,602
Aug 6, 2024	18.35	18.49	18.00	18.47	18.47	0.22%	44,822
Aug 5, 2024	17.86	18.59	17.62	18.43	18.43	-1.07%	46,320
Aug 2, 2024	18.59	19.25	16.67	18.63	18.63	-0.11%	134,001
Aug 1, 2024	19.03	19.03	18.51	18.65	18.65	-1.48%	35,373