Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
19.14
+0.25 (1.32%)
Sep 5, 2025, 4:00 PM - Market closed
Velocity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.91 | 19.15 | 18.84 | 19.14 | 19.14 | 1.32% | 107,382 |
| Sep 4, 2025 | 18.98 | 19.08 | 18.62 | 18.89 | 18.89 | -0.11% | 98,465 |
| Sep 3, 2025 | 18.87 | 19.30 | 18.83 | 18.91 | 18.91 | -0.37% | 56,168 |
| Sep 2, 2025 | 18.85 | 19.10 | 18.77 | 18.98 | 18.98 | -0.52% | 58,217 |
| Aug 29, 2025 | 19.05 | 19.22 | 18.87 | 19.08 | 19.08 | 0.05% | 55,537 |
| Aug 28, 2025 | 19.10 | 19.24 | 18.95 | 19.07 | 19.07 | 0.10% | 67,748 |
| Aug 27, 2025 | 18.98 | 19.25 | 18.94 | 19.05 | 19.05 | -0.16% | 66,266 |
| Aug 26, 2025 | 18.95 | 19.15 | 18.86 | 19.08 | 19.08 | 0.47% | 98,025 |
| Aug 25, 2025 | 19.15 | 19.36 | 18.91 | 18.99 | 18.99 | -1.04% | 258,652 |
| Aug 22, 2025 | 18.95 | 19.26 | 18.85 | 19.19 | 19.19 | 2.13% | 355,686 |
| Aug 21, 2025 | 19.02 | 19.09 | 18.61 | 18.79 | 18.79 | -1.16% | 48,849 |
| Aug 20, 2025 | 19.03 | 19.19 | 18.83 | 19.01 | 19.01 | 0.05% | 105,102 |
| Aug 19, 2025 | 18.91 | 19.07 | 18.89 | 19.00 | 19.00 | 0.90% | 50,851 |
| Aug 18, 2025 | 18.86 | 19.05 | 18.76 | 18.83 | 18.83 | -0.79% | 58,811 |
| Aug 15, 2025 | 19.04 | 19.05 | 18.80 | 18.98 | 18.98 | -0.05% | 120,406 |
| Aug 14, 2025 | 18.92 | 19.07 | 18.71 | 18.99 | 18.99 | 0.21% | 123,048 |
| Aug 13, 2025 | 18.90 | 19.05 | 18.79 | 18.95 | 18.95 | 0.58% | 91,093 |
| Aug 12, 2025 | 18.00 | 18.86 | 17.89 | 18.84 | 18.84 | 5.25% | 157,140 |
| Aug 11, 2025 | 17.54 | 17.95 | 17.37 | 17.90 | 17.90 | 1.82% | 97,839 |
| Aug 8, 2025 | 17.18 | 17.99 | 16.93 | 17.58 | 17.58 | 7.65% | 172,936 |
| Aug 7, 2025 | 16.64 | 16.83 | 16.27 | 16.33 | 16.33 | -1.03% | 78,800 |
| Aug 6, 2025 | 16.71 | 16.77 | 16.47 | 16.50 | 16.50 | -0.66% | 60,232 |
| Aug 5, 2025 | 16.76 | 16.80 | 16.44 | 16.61 | 16.61 | -0.18% | 57,497 |
| Aug 4, 2025 | 16.30 | 16.65 | 16.30 | 16.64 | 16.64 | 1.77% | 61,688 |
| Aug 1, 2025 | 16.65 | 16.83 | 16.19 | 16.35 | 16.35 | -1.51% | 88,070 |
| Jul 31, 2025 | 16.68 | 16.84 | 16.55 | 16.60 | 16.60 | -1.43% | 77,747 |
| Jul 30, 2025 | 17.14 | 17.30 | 16.76 | 16.84 | 16.84 | -1.75% | 66,110 |
| Jul 29, 2025 | 17.36 | 17.56 | 17.13 | 17.14 | 17.14 | -0.81% | 56,859 |
| Jul 28, 2025 | 17.47 | 17.67 | 17.24 | 17.28 | 17.28 | -1.26% | 62,539 |
| Jul 25, 2025 | 17.59 | 17.60 | 17.39 | 17.50 | 17.50 | -0.06% | 53,411 |
| Jul 24, 2025 | 17.79 | 17.79 | 17.50 | 17.51 | 17.51 | -2.23% | 57,596 |
| Jul 23, 2025 | 17.99 | 17.99 | 17.53 | 17.91 | 17.91 | 0.45% | 57,368 |
| Jul 22, 2025 | 17.78 | 17.91 | 17.70 | 17.83 | 17.83 | 1.08% | 60,075 |
| Jul 21, 2025 | 17.40 | 17.79 | 17.40 | 17.64 | 17.64 | 1.03% | 67,467 |
| Jul 18, 2025 | 17.80 | 17.81 | 17.46 | 17.46 | 17.46 | -1.74% | 116,898 |
| Jul 17, 2025 | 17.77 | 17.98 | 17.76 | 17.77 | 17.77 | -0.45% | 79,233 |
| Jul 16, 2025 | 17.71 | 17.86 | 17.49 | 17.85 | 17.85 | 1.02% | 100,822 |
| Jul 15, 2025 | 18.14 | 18.21 | 17.64 | 17.67 | 17.67 | -2.81% | 84,355 |
| Jul 14, 2025 | 18.06 | 18.20 | 18.01 | 18.18 | 18.18 | 0.72% | 56,122 |
| Jul 11, 2025 | 18.27 | 18.29 | 17.95 | 18.05 | 18.05 | -1.26% | 83,137 |
| Jul 10, 2025 | 18.50 | 18.50 | 18.17 | 18.28 | 18.28 | -1.19% | 78,159 |
| Jul 9, 2025 | 18.50 | 18.89 | 18.30 | 18.50 | 18.50 | 0.22% | 76,887 |
| Jul 8, 2025 | 18.31 | 18.55 | 18.31 | 18.46 | 18.46 | 0.49% | 128,884 |
| Jul 7, 2025 | 18.60 | 18.70 | 18.18 | 18.37 | 18.37 | -1.45% | 96,096 |
| Jul 3, 2025 | 18.54 | 18.65 | 18.36 | 18.64 | 18.64 | 1.25% | 77,229 |
| Jul 2, 2025 | 18.72 | 18.72 | 18.28 | 18.41 | 18.41 | -1.71% | 86,337 |
| Jul 1, 2025 | 18.44 | 18.95 | 18.43 | 18.73 | 18.73 | 1.02% | 70,130 |
| Jun 30, 2025 | 18.90 | 18.99 | 18.46 | 18.54 | 18.54 | -1.44% | 199,904 |
| Jun 27, 2025 | 18.91 | 19.00 | 18.49 | 18.81 | 18.81 | 0.05% | 408,444 |
| Jun 26, 2025 | 18.96 | 18.97 | 18.70 | 18.80 | 18.80 | -0.48% | 73,112 |