Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	19.57	19.71	19.51	19.55	19.55	0.36%	18,528
Dec 23, 2025	19.31	19.61	19.31	19.48	19.48	0.41%	50,451
Dec 22, 2025	19.45	19.80	19.37	19.40	19.40	-0.67%	77,023
Dec 19, 2025	19.77	19.90	19.32	19.53	19.53	-0.86%	296,264
Dec 18, 2025	19.65	19.87	19.12	19.70	19.70	0.87%	76,815
Dec 17, 2025	19.47	19.83	19.40	19.53	19.53	-0.66%	55,683
Dec 16, 2025	19.62	20.15	19.50	19.66	19.66	0.10%	177,845
Dec 15, 2025	19.70	19.73	19.45	19.64	19.64	0.26%	97,384
Dec 12, 2025	19.70	19.98	19.55	19.59	19.59	-0.05%	52,614
Dec 11, 2025	19.73	19.99	19.34	19.60	19.60	-0.31%	58,863
Dec 10, 2025	19.07	19.80	19.07	19.66	19.66	3.42%	81,413
Dec 9, 2025	18.86	19.32	18.64	19.01	19.01	1.06%	57,326
Dec 8, 2025	18.94	19.24	18.53	18.81	18.81	-0.21%	71,525
Dec 5, 2025	18.99	19.17	18.78	18.85	18.85	-0.63%	56,242
Dec 4, 2025	18.91	19.45	18.79	18.97	18.97	-1.86%	52,272
Dec 3, 2025	19.50	19.81	19.26	19.33	19.33	-0.36%	66,569
Dec 2, 2025	19.45	19.63	18.85	19.40	19.40	-0.31%	52,843
Dec 1, 2025	19.31	19.52	18.99	19.46	19.46	0.67%	48,184
Nov 28, 2025	19.45	19.59	19.31	19.33	19.33	-0.46%	28,825
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%	62,135
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