Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
19.94
+0.04 (0.20%)
At close: Apr 20, 2026, 4:00 PM EDT
19.94
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
Velocity Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | - | -0.90% | 32,509 |
| 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 |
| 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 |