Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.70	14.82	14.37	14.59	14.59	-0.14%	217,116
Oct 1, 2026	14.97	15.16	14.18	14.61	14.61	-2.73%	380,936
Sep 30, 2026	15.16	15.25	14.88	15.02	15.02	-0.66%	260,141
Sep 29, 2026	15.15	15.27	14.99	15.12	15.12	-0.53%	290,460
Sep 28, 2026	15.37	15.55	15.16	15.20	15.20	-0.98%	200,763
Sep 25, 2026	15.45	15.77	15.25	15.35	15.35	-0.32%	209,367
Sep 24, 2026	15.92	15.92	15.31	15.40	15.40	-2.65%	234,656
Sep 23, 2026	16.23	16.26	15.77	15.82	15.82	-2.83%	221,240
Sep 22, 2026	16.26	16.40	15.96	16.28	16.28	0.80%	170,671
Sep 21, 2026	16.10	16.29	15.97	16.15	16.15	0.94%	204,001
Sep 18, 2026	15.95	16.22	15.09	16.00	16.00	-0.37%	422,741
Sep 17, 2026	16.76	16.83	16.06	16.06	16.06	-2.96%	188,763
Sep 16, 2026	17.10	17.20	16.47	16.55	16.55	-3.22%	183,356
Sep 15, 2026	17.39	17.41	16.95	17.10	17.10	-1.50%	168,054
Sep 14, 2026	17.86	18.35	17.26	17.36	17.36	-3.39%	261,302
Sep 11, 2026	18.29	18.41	17.91	17.97	17.97	-0.83%	95,041
Sep 10, 2026	18.03	18.31	17.83	18.12	18.12	0.06%	148,492
Sep 9, 2026	18.00	18.26	18.00	18.11	18.11	-0.06%	93,620
Sep 8, 2026	18.33	18.41	18.10	18.12	18.12	-1.68%	96,429
Sep 4, 2026	18.38	18.51	18.12	18.43	18.43	0.16%	69,470
Sep 3, 2026	18.28	18.59	18.07	18.40	18.40	1.49%	69,299
Sep 2, 2026	18.07	18.26	17.94	18.13	18.13	1.12%	84,837
Sep 1, 2026	17.99	18.19	17.87	17.93	17.93	-0.11%	114,709
Aug 31, 2026	17.84	18.08	17.72	17.95	17.95	-0.33%	141,284
Aug 28, 2026	18.15	18.29	17.99	18.01	18.01	-0.39%	109,463
Aug 27, 2026	17.96	18.49	17.80	18.08	18.08	2.20%	126,047
Aug 26, 2026	18.22	18.27	17.62	17.69	17.69	-2.43%	147,548
Aug 25, 2026	18.50	18.50	18.03	18.13	18.13	-1.68%	119,397
Aug 24, 2026	18.47	18.98	18.32	18.44	18.44	0.55%	87,272
Aug 21, 2026	18.29	18.47	18.25	18.34	18.34	0.11%	91,166
Aug 20, 2026	18.20	18.37	17.92	18.32	18.32	0.83%	112,762
Aug 19, 2026	18.20	18.53	18.11	18.17	18.17	0.78%	95,760
Aug 18, 2026	18.01	18.16	17.89	18.03	18.03	0.73%	77,028
Aug 17, 2026	18.00	18.19	17.85	17.90	17.90	-1.43%	106,863
Aug 14, 2026	18.21	18.47	17.98	18.16	18.16	0.33%	102,475
Aug 13, 2026	18.16	18.36	17.93	18.10	18.10	0.50%	92,960
Aug 12, 2026	18.13	18.22	17.95	18.01	18.01	-1.26%	118,966
Aug 11, 2026	18.30	19.19	18.11	18.24	18.24	-0.38%	126,081
Aug 10, 2026	18.30	18.42	17.92	18.31	18.31	-0.81%	167,632
Aug 7, 2026	18.20	18.66	18.18	18.46	18.46	1.37%	168,884
Aug 6, 2026	18.00	18.68	17.78	18.21	18.21	3.06%	180,820
Aug 5, 2026	17.79	17.85	17.61	17.67	17.67	-0.84%	55,873
Aug 4, 2026	17.64	18.00	17.33	17.82	17.82	1.02%	60,078
Aug 3, 2026	17.78	17.94	17.56	17.64	17.64	0.57%	72,770
Jul 31, 2026	17.61	17.69	17.35	17.54	17.54	0.17%	115,995
Jul 30, 2026	17.64	18.00	17.39	17.51	17.51	-1.19%	89,543
Jul 29, 2026	17.86	18.02	17.53	17.72	17.72	-0.39%	75,669
Jul 28, 2026	17.80	18.00	17.75	17.79	17.79	0.85%	66,390
Jul 27, 2026	17.61	17.82	17.53	17.64	17.64	1.32%	86,495
Jul 24, 2026	17.26	17.54	17.25	17.41	17.41	1.52%	104,390