Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.82	18.25	17.77	18.16	18.16	1.45%	126,913
Mar 9, 2026	17.75	18.02	17.69	17.90	17.90	-0.50%	278,883
Mar 6, 2026	18.01	18.16	17.50	17.99	17.99	-1.26%	84,926
Mar 5, 2026	18.25	18.43	18.14	18.22	18.22	-0.60%	76,656
Mar 4, 2026	18.33	18.46	18.26	18.33	18.33	-0.05%	53,462
Mar 3, 2026	18.25	18.41	18.04	18.34	18.34	-0.81%	78,211
Mar 2, 2026	18.32	18.70	18.28	18.49	18.49	-0.54%	89,438
Feb 27, 2026	18.73	18.82	18.48	18.59	18.59	-1.06%	120,739
Feb 26, 2026	19.26	19.26	18.65	18.79	18.79	0.16%	129,867
Feb 25, 2026	18.71	19.12	18.54	18.76	18.76	0.81%	47,757
Feb 24, 2026	18.67	18.77	18.55	18.61	18.61	-0.27%	130,276
Feb 23, 2026	18.84	19.06	18.54	18.66	18.66	-1.89%	180,985
Feb 20, 2026	19.16	19.35	18.97	19.02	19.02	-0.99%	67,083
Feb 19, 2026	19.57	19.85	19.04	19.21	19.21	-2.39%	111,127
Feb 18, 2026	19.79	20.01	19.50	19.68	19.68	-1.11%	138,850
Feb 17, 2026	19.91	20.05	19.73	19.90	19.90	0.71%	72,832
Feb 13, 2026	19.75	19.96	19.52	19.76	19.76	0.05%	133,506
Feb 12, 2026	19.78	19.99	19.60	19.75	19.75	0.56%	91,068
Feb 11, 2026	20.23	20.34	19.46	19.64	19.64	-2.53%	97,947
Feb 10, 2026	20.29	20.55	20.10	20.15	20.15	-0.64%	80,480
Feb 9, 2026	20.37	20.65	20.05	20.28	20.28	-1.02%	101,004
Feb 6, 2026	20.82	20.97	20.41	20.49	20.49	-0.58%	120,075
Feb 5, 2026	20.57	20.78	20.35	20.61	20.61	0.44%	234,900
Feb 4, 2026	20.42	20.87	20.32	20.52	20.52	1.18%	112,651
Feb 3, 2026	20.36	20.60	20.18	20.28	20.28	-1.07%	152,456
Feb 2, 2026	20.33	20.69	19.62	20.50	20.50	1.03%	221,505
Jan 30, 2026	20.29	20.38	20.09	20.29	20.29	-0.54%	124,297
Jan 29, 2026	20.14	20.47	20.08	20.40	20.40	0.89%	89,115
Jan 28, 2026	20.08	20.35	20.00	20.22	20.22	0.35%	85,660
Jan 27, 2026	20.37	20.65	20.00	20.15	20.15	-1.27%	106,992
Jan 26, 2026	19.74	21.00	19.74	20.41	20.41	5.26%	147,222
Jan 23, 2026	19.46	19.62	19.23	19.39	19.39	-1.32%	84,057
Jan 22, 2026	19.52	19.88	19.52	19.65	19.65	0.61%	78,733
Jan 21, 2026	19.16	19.58	19.16	19.53	19.53	1.98%	132,627
Jan 20, 2026	19.37	19.42	18.98	19.15	19.15	-1.54%	207,760
Jan 16, 2026	19.59	19.85	19.40	19.45	19.45	-0.77%	93,427
Jan 15, 2026	19.12	19.88	19.10	19.60	19.60	2.03%	221,949
Jan 14, 2026	18.68	19.25	18.68	19.21	19.21	2.73%	141,986
Jan 13, 2026	18.84	19.14	18.64	18.70	18.70	-0.90%	116,724
Jan 12, 2026	18.61	19.24	18.60	18.87	18.87	1.34%	163,091
Jan 9, 2026	18.34	18.70	18.34	18.62	18.62	1.47%	111,343
Jan 8, 2026	18.11	18.52	18.01	18.35	18.35	0.99%	109,458
Jan 7, 2026	18.49	18.50	18.07	18.17	18.17	-2.42%	118,847
Jan 6, 2026	18.80	18.92	18.32	18.62	18.62	-1.48%	147,299
Jan 5, 2026	19.38	19.60	18.82	18.90	18.90	-3.28%	92,945
Jan 2, 2026	20.79	21.40	19.48	19.54	19.54	-5.88%	189,821
Dec 31, 2025	19.40	21.04	19.35	20.76	20.76	6.52%	365,471
Dec 30, 2025	19.29	19.54	19.29	19.49	19.49	0.78%	73,843
Dec 29, 2025	19.13	19.48	19.13	19.34	19.34	-0.92%	71,389
Dec 26, 2025	19.72	19.72	19.42	19.52	19.52	-0.15%	40,958