Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VEL Historical Prices

Velocity Financial, Inc. · daily open, high, low, close & volume

Trading days
248
Period high
21.39
Period low
14.18
Period change
-4.39%
DateOpenHighLowCloseChangeVolume
Nov 6, 202617.1218.1816.3417.63+1.03%184,735
Nov 5, 202617.0018.1316.8217.45+4.18%335,046
Nov 4, 202616.0716.9016.0216.75+6.28%190,918
Nov 3, 202616.1916.3115.7515.76-2.35%118,702
Nov 2, 202615.8716.3415.8716.14+2.67%113,809
Oct 30, 202616.0916.1115.4715.72-1.44%116,118
Oct 29, 202615.7616.3815.7615.95+2.44%190,793
Oct 28, 202615.4915.6415.2415.57+0.78%150,727
Oct 27, 202615.4815.5415.1615.45+0.26%167,103
Oct 26, 202615.3015.6815.2615.41+0.72%121,677
Oct 23, 202615.2315.3714.8015.30+0.59%150,229
Oct 22, 202614.8915.4314.8915.21+2.42%176,833
Oct 21, 202614.8715.2514.6014.85+0.27%262,094
Oct 20, 202614.5814.9914.5814.81+2.07%139,009
Oct 19, 202614.6414.6414.2914.51-1.36%183,285
Oct 16, 202614.8915.1614.6414.71-0.68%185,317
Oct 15, 202614.6815.2114.6314.81+1.86%199,017
Oct 14, 202614.4814.6614.2514.54-0.89%164,610
Oct 13, 202614.6314.7514.4314.67+0.76%171,022
Oct 12, 202614.7314.9114.5614.56-1.15%166,399
Oct 9, 202614.8615.0014.6414.73-1.21%172,587
Oct 8, 202614.6914.9614.4714.91+1.15%204,156
Oct 7, 202614.7114.8614.6114.74-0.87%151,564
Oct 6, 202614.7214.9714.5314.87+1.64%130,303
Oct 5, 202614.4814.8414.4814.63+0.27%160,660
Oct 2, 202614.7014.8214.3714.59-0.14%217,080
Oct 1, 202614.9715.1614.1814.61-2.73%380,972
Sep 30, 202615.1615.2514.8815.02-0.66%260,141
Sep 29, 202615.1515.2714.9815.12-0.53%290,461
Sep 28, 202615.3715.5415.1615.20-0.98%200,764
Sep 25, 202615.4515.7715.2515.35-0.32%209,369
Sep 24, 202615.9215.9215.3115.40-2.65%234,657
Sep 23, 202616.2316.2615.7715.82-2.83%221,241
Sep 22, 202616.2616.4015.9616.28+0.80%170,707
Sep 21, 202616.1016.2915.9716.15+0.94%204,002
Sep 18, 202615.9516.2215.0916.00-0.37%431,342
Sep 17, 202616.7616.8216.0616.06-2.96%188,763
Sep 16, 202617.1017.2016.4716.55-3.22%183,401
Sep 15, 202617.3917.4116.9517.10-1.50%168,056
Sep 14, 202617.8618.3417.2617.36-3.39%261,304
Sep 11, 202618.2918.4117.9117.97-0.77%95,043
Sep 9, 202618.0018.2618.0018.11-0.06%93,620
Sep 8, 202618.3318.4118.1018.12-1.68%96,534
Sep 4, 202618.3818.5118.1218.43+0.16%69,469
Sep 3, 202618.2818.5918.0718.40+1.49%69,300
Sep 2, 202618.0718.2617.9318.13+1.00%84,838
Aug 31, 202617.8418.0817.7117.95-0.33%141,285
Aug 28, 202618.1518.2917.9918.01-0.39%109,464
Aug 27, 202617.9618.4917.8018.08+2.20%126,070
Aug 26, 202618.2218.2717.6217.69-2.43%147,563
Aug 25, 202618.5018.5018.0318.13-1.68%119,420
Aug 24, 202618.4718.9818.3218.44+0.55%87,296
Aug 21, 202618.2918.4718.2518.34+0.11%91,168
Aug 20, 202618.2018.3717.9118.32+0.83%112,770
Aug 19, 202618.2018.5318.1118.17+0.78%95,761
Aug 18, 202618.0118.1617.8918.03+0.73%77,029
Aug 17, 202618.0018.1817.8517.90-1.43%106,866
Aug 14, 202618.2118.4717.9818.16+0.33%102,477
Aug 13, 202618.1618.3617.9318.10+0.50%92,962
Aug 12, 202618.1318.2217.9518.01-1.26%120,148
Aug 11, 202618.3019.1918.1118.24-0.38%126,082
Aug 10, 202618.3018.4217.9218.31-0.81%167,682
Aug 7, 202618.2018.6618.1818.46+1.37%168,885
Aug 6, 202618.0018.6817.7718.21+3.06%180,822
Aug 5, 202617.7917.8517.6117.67-0.84%79,336
Aug 4, 202617.6418.0017.3317.82+1.02%60,079
Aug 3, 202617.7817.9417.5617.64+0.57%72,771
Jul 31, 202617.6117.6917.3517.54+0.17%115,996
Jul 30, 202617.6418.0017.3917.51-1.19%89,544
Jul 29, 202617.8618.0217.5317.72-0.39%75,952
Jul 28, 202617.8018.0017.7517.79+0.85%67,463
Jul 27, 202617.6117.8217.5317.64+1.32%86,496
Jul 24, 202617.2617.5417.2517.41+1.52%107,136
Jul 23, 202617.1017.2517.0017.15-0.46%140,974
Jul 22, 202617.1217.7317.0117.23+0.29%137,494
Jul 21, 202617.2217.5217.0917.18-0.29%113,748
Jul 20, 202617.5217.6317.1517.23-1.54%139,250
Jul 17, 202617.6017.8117.3717.50-1.24%107,763
Jul 16, 202617.3717.7517.2717.72+2.72%111,416
Jul 15, 202617.4017.8617.2017.25-0.92%102,775
Jul 14, 202617.2717.6217.2517.41+1.22%86,891
Jul 13, 202617.4017.5417.1117.20-0.41%89,037
Jul 10, 202617.5217.8517.2317.27-1.88%79,141
Jul 9, 202617.5317.6517.4117.60+0.51%64,958
Jul 8, 202617.7017.9317.4317.51-1.57%70,282
Jul 7, 202618.5119.0017.7817.79-4.05%83,422
Jul 6, 202618.6818.8018.1018.54-0.16%84,554
Jul 2, 202618.6518.7518.4918.57-0.38%73,710
Jul 1, 202618.5218.8418.3118.64+0.98%99,005
Jun 30, 202617.8618.5417.8618.46+2.50%209,243
Jun 29, 202618.2818.3517.9918.01-1.15%83,486
Jun 26, 202617.7518.2217.5818.22+2.65%398,903
Jun 25, 202617.7017.9217.5517.75+0.11%83,639
Jun 24, 202617.7317.9217.6817.73+0.40%50,318
Jun 23, 202617.4617.7017.4617.66+1.61%53,237
Jun 22, 202617.4417.6617.3217.38-0.91%51,789
Jun 18, 202617.6517.9317.2917.54-0.34%83,998
Jun 17, 202617.6917.9417.3617.60-0.79%103,510
Jun 16, 202617.7317.9517.5217.74+1.26%98,014
Jun 15, 202617.6417.8617.4417.52-0.23%58,396
Jun 12, 202617.4217.6417.1017.56+1.39%44,289
Jun 11, 202617.5017.6817.2317.32-0.63%90,862
Jun 10, 202617.5017.6917.3517.43-0.23%58,312
Jun 9, 202617.3217.5517.1617.47+1.63%73,232
Jun 8, 202617.3417.6417.1917.19-1.55%98,992
Jun 5, 202617.4617.6917.2017.46+0.06%55,548
Jun 4, 202617.4117.4617.1817.45+1.87%96,142
Jun 3, 202617.1217.2616.9717.13-1.04%135,147
Jun 2, 202617.2417.4817.0217.31+0.12%70,841
Jun 1, 202617.3017.4817.2417.29-1.20%70,547
May 29, 202617.4418.0017.4417.50-0.57%74,656
May 28, 202617.3417.7717.1917.60+1.03%75,858
May 27, 202617.4217.5517.3217.42+0.00%49,962
May 26, 202617.2617.5217.1217.42+1.46%62,379
May 22, 202617.5317.7717.1117.17-2.17%80,156
May 21, 202617.2917.5916.8617.55+1.27%67,906
May 20, 202617.1717.4717.1717.33+0.64%58,988
May 19, 202617.1617.3616.9317.22+0.41%100,036
May 18, 202616.8917.3516.8917.15+1.06%86,683
May 15, 202617.2417.2416.6516.97-1.91%82,346
May 14, 202617.3717.6717.2117.30-0.35%85,365
May 13, 202617.2417.4617.1417.36-0.23%79,612
May 12, 202617.1617.7416.7917.40+1.40%144,996
May 11, 202618.1318.1317.0717.16-5.92%131,474
May 8, 202618.2918.5118.0018.24-0.27%89,412
May 7, 202620.1020.1018.0518.29-6.54%233,161
May 6, 202619.3219.6519.1819.57+1.24%76,696
May 5, 202619.0919.4819.0319.33+1.05%45,884
May 4, 202619.3119.4819.1219.13-1.49%49,673
May 1, 202619.3019.4719.1219.42+0.67%29,668
Apr 30, 202619.0519.3819.0519.29+0.68%41,891
Apr 29, 202619.6519.7219.1319.16-3.28%44,961
Apr 28, 202619.6219.8319.6219.81+1.54%30,772
Apr 27, 202619.4019.7719.4019.51+0.21%39,306
Apr 24, 202619.3019.5419.2119.47+0.41%37,447
Apr 23, 202619.3619.5019.0519.39+0.31%48,932
Apr 22, 202619.3719.5719.2819.33-0.31%48,294
Apr 21, 202619.8920.0919.3419.39-2.76%57,238
Apr 20, 202619.7419.9918.8219.94+0.20%60,951
Apr 17, 202619.3420.0619.3419.90+3.97%87,772
Apr 16, 202619.4619.5819.1419.14-2.15%102,386
Apr 15, 202619.5419.6719.4219.56+0.26%74,354
Apr 14, 202619.4619.8119.4619.51+0.21%121,515
Apr 13, 202619.1419.5419.1419.47+1.72%94,214
Apr 10, 202618.8319.1618.8219.14+1.16%98,980
Apr 9, 202618.6419.0518.6418.92+1.39%72,358
Apr 8, 202618.5418.9318.4818.66+2.47%88,791
Apr 7, 202618.4118.6918.0918.21-1.41%129,399
Apr 6, 202618.2718.5417.8918.47+1.26%169,202
Apr 2, 202617.8618.3217.6518.24+1.22%139,397
Apr 1, 202618.1318.3317.7718.02-0.39%62,339
Mar 31, 202618.2018.4318.0218.09+0.39%107,322
Mar 30, 202617.8318.1917.8318.02+1.18%115,271
Mar 27, 202617.5917.9817.4017.81+1.19%126,613
Mar 26, 202617.5017.8217.5017.60-0.45%81,449
Mar 25, 202617.5617.7317.4217.68+1.84%71,026
Mar 24, 202617.4117.7317.3617.36-1.08%146,036
Mar 23, 202617.5617.7617.3617.55+1.68%90,194
Mar 20, 202617.5317.5317.2017.26-0.92%140,399
Mar 19, 202617.2517.7417.2517.42+1.04%115,841
Mar 18, 202617.5517.6817.0017.24-2.71%119,585
Mar 17, 202617.5618.2417.5617.72+2.84%160,634
Mar 16, 202617.5017.5917.0717.23-1.03%197,529
Mar 13, 202617.8418.1217.3017.41-2.14%255,681
Mar 12, 202619.2019.4117.7517.79-2.57%129,007
Mar 11, 202617.9718.3617.9718.26+0.55%149,725
Mar 10, 202617.8218.2517.7718.16+1.45%126,914
Mar 9, 202617.7518.0217.6817.90-0.50%278,883
Mar 6, 202618.0118.1617.5017.99-1.26%91,740
Mar 5, 202618.2518.4318.1418.22-0.60%76,656
Mar 4, 202618.3318.4518.2618.33-0.05%55,901
Mar 3, 202618.2518.4118.0418.34-0.81%78,233
Mar 2, 202618.3218.7018.2818.49-0.54%91,423
Feb 27, 202618.7318.8218.4818.59-1.06%120,906
Feb 26, 202619.2619.2618.6518.79+0.16%130,435
Feb 25, 202618.7119.1118.5418.76+0.81%51,530
Feb 24, 202618.6718.7718.5518.61-0.27%131,450
Feb 23, 202618.8419.0518.5418.66-1.89%185,799
Feb 20, 202619.1619.3418.9719.02-0.99%70,998
Feb 19, 202619.5719.8519.0419.21-2.39%113,308
Feb 18, 202619.7920.0119.5019.68-1.11%140,693
Feb 17, 202619.9120.0519.7319.90+0.71%72,834
Feb 13, 202619.7519.9619.5219.76+0.05%142,947
Feb 12, 202619.7819.9919.6019.75+0.56%91,068
Feb 11, 202620.2320.3419.4619.64-2.53%97,948
Feb 10, 202620.2920.5520.1020.15-0.64%80,480
Feb 9, 202620.3720.6520.0520.28-1.02%101,081
Feb 6, 202620.8220.9720.4120.49-0.58%130,089
Feb 5, 202620.5720.7820.3520.61+0.44%234,912
Feb 4, 202620.4220.8620.3220.52+1.18%112,651
Feb 3, 202620.3620.6020.1820.28-1.07%152,456
Feb 2, 202620.3320.6919.6220.50+1.03%221,529
Jan 30, 202620.2920.3820.0920.29-0.54%124,297
Jan 29, 202620.1420.4720.0820.40+0.89%89,116
Jan 28, 202620.0820.3520.0020.22+0.35%85,660
Jan 27, 202620.3720.6520.0020.15-1.27%106,992
Jan 26, 202619.7421.0019.7420.41+5.26%147,227
Jan 23, 202619.4619.6219.2319.39-1.32%100,139
Jan 22, 202619.5219.8819.5219.65+0.61%78,733
Jan 21, 202619.1619.5719.1619.53+1.98%132,627
Jan 20, 202619.3719.4118.9819.15-1.54%207,760
Jan 16, 202619.5919.8519.4019.45-0.77%93,614
Jan 15, 202619.1219.8819.1019.60+2.03%221,949
Jan 14, 202618.6819.2518.6819.21+2.73%141,986
Jan 13, 202618.8419.1418.6418.70-0.90%116,724
Jan 12, 202618.6119.2318.6018.87+1.34%163,091
Jan 9, 202618.3418.7018.3418.62+1.47%111,343
Jan 8, 202618.1118.5218.0018.35+0.99%109,458
Jan 7, 202618.4918.5018.0718.17-2.42%118,847
Jan 6, 202618.8018.9218.3218.62-1.48%147,299
Jan 5, 202619.3819.6018.8218.90-3.28%92,945
Jan 2, 202620.7921.3919.4819.54-5.88%189,821
Dec 31, 202519.4021.0419.3520.76+6.52%365,471
Dec 30, 202519.2919.5419.2919.49+0.78%73,843
Dec 29, 202519.1319.4819.1319.34-0.92%71,389
Dec 26, 202519.7219.7219.4219.52-0.15%40,958
Dec 24, 202519.5719.7119.5119.55+0.36%18,528
Dec 23, 202519.3119.6119.3119.48+0.41%50,451
Dec 22, 202519.4519.8019.3719.40-0.67%77,023
Dec 19, 202519.7719.9019.3219.53-0.86%296,264
Dec 18, 202519.6519.8719.1219.70+0.87%76,815
Dec 17, 202519.4719.8319.4019.53-0.66%55,683
Dec 16, 202519.6220.1519.5019.66+0.10%177,845
Dec 15, 202519.7019.7319.4519.64+0.26%97,384
Dec 12, 202519.7019.9819.5519.59-0.05%52,614
Dec 11, 202519.7319.9919.3419.60-0.31%58,863
Dec 10, 202519.0719.8019.0719.66+3.42%81,413
Dec 9, 202518.8619.3218.6419.01+1.06%57,326
Dec 8, 202518.9419.2318.5218.81-0.21%71,525
Dec 5, 202518.9819.1718.7818.85-0.63%56,242
Dec 4, 202518.9119.4518.7918.97-1.86%52,272
Dec 3, 202519.5019.8119.2519.33-0.36%66,569
Dec 2, 202519.4519.6318.8419.40-0.31%52,843
Dec 1, 202519.3119.5218.9819.46+0.67%48,184
Nov 28, 202519.4519.5919.3119.33-0.46%28,825
Nov 26, 202518.8419.5018.8419.42+2.64%49,480
Nov 25, 202518.4718.9718.4718.92+2.83%62,135
Nov 24, 202518.2718.8417.6118.40+0.27%72,024
Nov 21, 202518.4618.7018.1818.35-0.43%56,747
Nov 20, 202518.4618.5318.3618.43+0.60%41,332
Nov 19, 202518.2218.4118.2218.32+0.11%49,624
Nov 18, 202518.1118.3518.0418.30+0.27%70,094
Nov 17, 202518.2518.3518.2518.25-0.60%110,558
Nov 14, 202518.2518.3917.9618.36-0.16%63,814
Nov 13, 202518.3218.5718.3218.39+0.05%47,690
Nov 12, 202518.6218.6718.3718.38-1.18%47,049
Nov 11, 202518.3818.6518.3818.60+0.87%42,971
Nov 10, 202518.7718.7818.4118.44-2.49%56,849

Daily open, high, low, close and volume for Velocity Financial, Inc. (VEL). Showing 248 trading days. Unadjusted prices.