Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
18.24
-0.05 (-0.27%)
At close: May 8, 2026, 4:00 PM EDT
18.60
+0.36 (1.97%)
After-hours: May 8, 2026, 7:23 PM EDT
Velocity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 18.29 | 18.51 | 18.00 | 18.24 | 18.24 | -0.27% | 84,280 |
| May 7, 2026 | 20.10 | 20.10 | 18.05 | 18.29 | 18.29 | -6.54% | 232,669 |
| May 6, 2026 | 19.32 | 19.65 | 19.18 | 19.57 | 19.57 | 1.24% | 76,479 |
| May 5, 2026 | 19.09 | 19.48 | 19.03 | 19.33 | 19.33 | 1.05% | 45,774 |
| May 4, 2026 | 19.31 | 19.48 | 19.12 | 19.13 | 19.13 | -1.49% | 49,669 |
| May 1, 2026 | 19.30 | 19.47 | 19.12 | 19.42 | 19.42 | 0.67% | 29,503 |
| Apr 30, 2026 | 19.05 | 19.38 | 19.05 | 19.29 | 19.29 | 0.68% | 40,596 |
| Apr 29, 2026 | 19.65 | 19.72 | 19.13 | 19.16 | 19.16 | -3.28% | 42,469 |
| Apr 28, 2026 | 19.62 | 19.83 | 19.62 | 19.81 | 19.81 | 1.54% | 30,771 |
| Apr 27, 2026 | 19.40 | 19.77 | 19.40 | 19.51 | 19.51 | 0.21% | 39,306 |
| Apr 24, 2026 | 19.30 | 19.54 | 19.21 | 19.47 | 19.47 | 0.41% | 34,250 |
| Apr 23, 2026 | 19.36 | 19.50 | 19.05 | 19.39 | 19.39 | 0.31% | 48,931 |
| Apr 22, 2026 | 19.37 | 19.57 | 19.28 | 19.33 | 19.33 | -0.31% | 45,871 |
| Apr 21, 2026 | 19.89 | 20.10 | 19.34 | 19.39 | 19.39 | -2.76% | 57,224 |
| Apr 20, 2026 | 19.74 | 19.99 | 18.82 | 19.94 | 19.94 | 0.20% | 52,185 |
| Apr 17, 2026 | 19.34 | 20.06 | 19.34 | 19.90 | 19.90 | 3.97% | 87,772 |
| Apr 16, 2026 | 19.46 | 19.58 | 19.14 | 19.14 | 19.14 | -2.15% | 102,386 |
| Apr 15, 2026 | 19.54 | 19.67 | 19.42 | 19.56 | 19.56 | 0.26% | 74,354 |
| Apr 14, 2026 | 19.46 | 19.81 | 19.46 | 19.51 | 19.51 | 0.21% | 121,515 |
| Apr 13, 2026 | 19.14 | 19.54 | 19.14 | 19.47 | 19.47 | 1.72% | 94,213 |
| Apr 10, 2026 | 18.83 | 19.16 | 18.82 | 19.14 | 19.14 | 1.16% | 98,722 |
| Apr 9, 2026 | 18.64 | 19.05 | 18.64 | 18.92 | 18.92 | 1.39% | 72,157 |
| Apr 8, 2026 | 18.54 | 18.93 | 18.48 | 18.66 | 18.66 | 2.47% | 86,465 |
| Apr 7, 2026 | 18.41 | 18.69 | 18.10 | 18.21 | 18.21 | -1.41% | 129,399 |
| Apr 6, 2026 | 18.27 | 18.54 | 17.90 | 18.47 | 18.47 | 1.26% | 169,201 |
| Apr 2, 2026 | 17.86 | 18.32 | 17.65 | 18.24 | 18.24 | 1.22% | 139,397 |
| Apr 1, 2026 | 18.13 | 18.33 | 17.77 | 18.02 | 18.02 | -0.39% | 62,338 |
| Mar 31, 2026 | 18.20 | 18.43 | 18.02 | 18.09 | 18.09 | 0.39% | 107,320 |
| Mar 30, 2026 | 17.83 | 18.19 | 17.83 | 18.02 | 18.02 | 1.18% | 114,866 |
| Mar 27, 2026 | 17.59 | 17.98 | 17.40 | 17.81 | 17.81 | 1.19% | 125,393 |
| Mar 26, 2026 | 17.50 | 17.82 | 17.50 | 17.60 | 17.60 | -0.45% | 77,189 |
| Mar 25, 2026 | 17.56 | 17.73 | 17.42 | 17.68 | 17.68 | 1.84% | 66,934 |
| Mar 24, 2026 | 17.41 | 17.73 | 17.36 | 17.36 | 17.36 | -1.08% | 136,941 |
| Mar 23, 2026 | 17.56 | 17.76 | 17.37 | 17.55 | 17.55 | 1.68% | 90,154 |
| Mar 20, 2026 | 17.53 | 17.53 | 17.20 | 17.26 | 17.26 | -0.92% | 137,601 |
| Mar 19, 2026 | 17.25 | 17.74 | 17.25 | 17.42 | 17.42 | 1.04% | 115,130 |
| Mar 18, 2026 | 17.55 | 17.68 | 17.00 | 17.24 | 17.24 | -2.71% | 109,520 |
| Mar 17, 2026 | 17.56 | 18.24 | 17.56 | 17.72 | 17.72 | 2.84% | 160,634 |
| Mar 16, 2026 | 17.50 | 17.59 | 17.07 | 17.23 | 17.23 | -1.03% | 188,753 |
| Mar 13, 2026 | 17.84 | 18.12 | 17.30 | 17.41 | 17.41 | -2.14% | 255,675 |
| Mar 12, 2026 | 19.20 | 19.42 | 17.75 | 17.79 | 17.79 | -2.57% | 129,006 |
| Mar 11, 2026 | 17.97 | 18.36 | 17.97 | 18.26 | 18.26 | 0.55% | 142,666 |
| 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 |