Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
17.85
+0.18 (1.02%)
At close: Jul 16, 2025, 4:00 PM
17.85
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:00 PM EDT
Velocity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 17.71 | 17.78 | 17.49 | 17.56 | - | -0.62% | 19,758 |
| 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 |
| Jun 25, 2025 | 18.62 | 18.91 | 18.46 | 18.89 | 18.89 | 1.61% | 253,658 |
| Jun 24, 2025 | 18.77 | 18.86 | 18.58 | 18.59 | 18.59 | -0.32% | 83,962 |
| Jun 23, 2025 | 18.53 | 18.67 | 18.27 | 18.65 | 18.65 | 0.21% | 120,467 |
| Jun 20, 2025 | 18.61 | 18.68 | 18.44 | 18.61 | 18.61 | 0.43% | 258,597 |
| Jun 18, 2025 | 18.31 | 18.79 | 18.31 | 18.53 | 18.53 | 0.87% | 78,890 |
| Jun 17, 2025 | 18.91 | 19.12 | 18.36 | 18.37 | 18.37 | -3.21% | 113,447 |
| Jun 16, 2025 | 19.32 | 19.50 | 18.93 | 18.98 | 18.98 | -1.25% | 121,462 |
| Jun 13, 2025 | 19.15 | 19.24 | 18.82 | 19.22 | 19.22 | 0.10% | 104,031 |
| Jun 12, 2025 | 19.19 | 19.24 | 18.85 | 19.20 | 19.20 | 0.31% | 99,257 |
| Jun 11, 2025 | 19.14 | 19.47 | 18.98 | 19.14 | 19.14 | 0.58% | 149,533 |
| Jun 10, 2025 | 18.00 | 19.08 | 17.83 | 19.03 | 19.03 | 6.19% | 368,184 |
| Jun 9, 2025 | 17.20 | 18.00 | 17.17 | 17.92 | 17.92 | 4.80% | 739,043 |
| Jun 6, 2025 | 16.91 | 17.12 | 16.73 | 17.10 | 17.10 | 2.09% | 307,902 |
| Jun 5, 2025 | 16.86 | 17.00 | 16.60 | 16.75 | 16.75 | -0.42% | 283,141 |
| Jun 4, 2025 | 16.81 | 16.90 | 16.70 | 16.82 | 16.82 | -0.06% | 134,236 |
| Jun 3, 2025 | 16.80 | 16.95 | 16.58 | 16.83 | 16.83 | 0.18% | 121,603 |
| Jun 2, 2025 | 16.56 | 16.83 | 16.50 | 16.80 | 16.80 | 0.30% | 395,655 |
| May 30, 2025 | 16.70 | 16.96 | 16.66 | 16.75 | 16.75 | 0.36% | 336,181 |
| May 29, 2025 | 16.43 | 16.70 | 16.32 | 16.69 | 16.69 | 1.77% | 151,183 |
| May 28, 2025 | 16.63 | 16.75 | 16.36 | 16.40 | 16.40 | -1.26% | 87,524 |
| May 27, 2025 | 16.58 | 16.68 | 16.38 | 16.61 | 16.61 | 0.79% | 132,469 |
| May 23, 2025 | 16.41 | 16.56 | 16.38 | 16.48 | 16.48 | - | 88,593 |
| May 22, 2025 | 16.40 | 16.68 | 16.31 | 16.48 | 16.48 | 0.73% | 115,187 |
| May 21, 2025 | 16.60 | 16.72 | 16.30 | 16.36 | 16.36 | -2.04% | 85,570 |
| May 20, 2025 | 16.57 | 16.77 | 16.57 | 16.70 | 16.70 | 0.54% | 87,968 |
| May 19, 2025 | 16.64 | 16.83 | 16.49 | 16.61 | 16.61 | -0.36% | 81,109 |
| May 16, 2025 | 16.52 | 16.79 | 16.47 | 16.67 | 16.67 | 0.97% | 91,669 |
| May 15, 2025 | 16.49 | 16.62 | 16.39 | 16.51 | 16.51 | - | 112,595 |
| May 14, 2025 | 16.66 | 16.87 | 16.37 | 16.51 | 16.51 | -1.14% | 80,082 |
| May 13, 2025 | 16.58 | 17.00 | 16.50 | 16.70 | 16.70 | 1.40% | 199,022 |
| May 12, 2025 | 16.57 | 16.85 | 16.19 | 16.47 | 16.47 | 1.04% | 358,496 |
| May 9, 2025 | 16.70 | 16.70 | 16.18 | 16.30 | 16.30 | -2.16% | 79,944 |
| May 8, 2025 | 16.73 | 16.94 | 16.55 | 16.66 | 16.66 | -0.36% | 104,899 |
| May 7, 2025 | 16.81 | 16.98 | 16.53 | 16.72 | 16.72 | -0.77% | 147,834 |
| May 6, 2025 | 16.81 | 17.15 | 16.75 | 16.85 | 16.85 | -0.53% | 119,770 |
| May 5, 2025 | 17.12 | 17.12 | 16.67 | 16.94 | 16.94 | -1.05% | 107,041 |