Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	18.51	18.82	18.48	18.73	18.73	1.41%	39,158
Oct 23, 2025	18.31	18.63	18.31	18.47	18.47	0.33%	50,936
Oct 22, 2025	18.14	18.43	18.07	18.41	18.41	1.99%	74,269
Oct 21, 2025	17.88	18.19	17.74	18.05	18.05	0.11%	46,728
Oct 20, 2025	18.07	18.21	17.85	18.03	18.03	0.39%	61,670
Oct 17, 2025	18.10	18.22	17.96	17.96	17.96	-0.77%	71,673
Oct 16, 2025	18.01	18.17	17.97	18.10	18.10	0.33%	81,566
Oct 15, 2025	18.19	18.31	17.97	18.04	18.04	-0.99%	62,846
Oct 14, 2025	18.02	18.35	17.94	18.22	18.22	0.50%	64,506
Oct 13, 2025	18.19	18.23	17.91	18.13	18.13	-0.22%	86,775
Oct 10, 2025	18.14	18.29	18.08	18.17	18.17	0.28%	94,180
Oct 9, 2025	18.10	18.24	18.01	18.12	18.12	-0.06%	65,041
Oct 8, 2025	18.00	18.19	18.00	18.13	18.13	0.44%	77,789
Oct 7, 2025	17.99	18.47	17.96	18.05	18.05	0.22%	113,736
Oct 6, 2025	18.08	18.25	17.80	18.01	18.01	-0.06%	124,365
Oct 3, 2025	18.01	18.34	18.01	18.02	18.02	0.06%	65,630
Oct 2, 2025	18.10	18.23	17.93	18.01	18.01	-1.15%	72,741
Oct 1, 2025	18.25	18.26	17.98	18.22	18.22	0.44%	91,517
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