Velocity Financial, Inc. VEL
NYSE · United States · Finance
$14.40-0.62 (-4.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.43 | -3.93% | $14.97 | $15.16 | $14.36 | 69.22K |
| 2026-09-30 | $15.02 | -0.66% | $15.16 | $15.25 | $14.88 | 260.10K |
| 2026-09-29 | $15.12 | -0.53% | $15.15 | $15.27 | $14.98 | 290.50K |
| 2026-09-28 | $15.20 | -0.98% | $15.37 | $15.55 | $15.16 | 200.80K |
| 2026-09-25 | $15.35 | -0.32% | $15.45 | $15.77 | $15.25 | 209.40K |
| 2026-09-24 | $15.40 | -2.65% | $15.92 | $15.92 | $15.31 | 234.70K |
| 2026-09-23 | $15.82 | -2.83% | $16.23 | $16.26 | $15.77 | 221.20K |
| 2026-09-22 | $16.28 | +0.80% | $16.26 | $16.40 | $15.96 | 170.70K |
| 2026-09-21 | $16.15 | +0.94% | $16.10 | $16.29 | $15.97 | 204.00K |
| 2026-09-18 | $16.00 | -0.37% | $15.95 | $16.22 | $15.09 | 431.30K |
| 2026-09-17 | $16.06 | -2.96% | $16.76 | $16.83 | $16.06 | 188.80K |
| 2026-09-16 | $16.55 | -3.22% | $17.10 | $17.20 | $16.47 | 183.40K |
| 2026-09-15 | $17.10 | -1.50% | $17.39 | $17.41 | $16.95 | 168.10K |
| 2026-09-14 | $17.36 | -3.39% | $17.86 | $18.34 | $17.26 | 261.30K |
| 2026-09-11 | $17.97 | -0.83% | $18.29 | $18.41 | $17.91 | 95.00K |
| 2026-09-10 | $18.12 | +0.06% | $18.03 | $18.31 | $17.83 | 148.50K |
| 2026-09-09 | $18.11 | -0.06% | $18.00 | $18.26 | $18.00 | 93.60K |
| 2026-09-08 | $18.12 | -1.68% | $18.33 | $18.41 | $18.10 | 96.50K |
| 2026-09-04 | $18.43 | +0.16% | $18.38 | $18.51 | $18.12 | 69.50K |
| 2026-09-03 | $18.40 | +1.49% | $18.28 | $18.59 | $18.07 | 69.30K |
| 2026-09-02 | $18.13 | +1.12% | $18.07 | $18.26 | $17.93 | 84.80K |
| 2026-09-01 | $17.93 | -0.11% | $17.99 | $18.19 | $17.87 | 114.70K |
| 2026-08-31 | $17.95 | -0.33% | $17.84 | $18.08 | $17.72 | 141.30K |
| 2026-08-28 | $18.01 | -0.39% | $18.15 | $18.29 | $17.99 | 109.50K |
| 2026-08-27 | $18.08 | +2.20% | $17.96 | $18.49 | $17.80 | 126.10K |
| 2026-08-26 | $17.69 | -2.43% | $18.22 | $18.27 | $17.62 | 147.60K |
| 2026-08-25 | $18.13 | -1.68% | $18.50 | $18.50 | $18.03 | 119.40K |
| 2026-08-24 | $18.44 | +0.55% | $18.47 | $18.98 | $18.32 | 87.30K |
| 2026-08-21 | $18.34 | +0.11% | $18.29 | $18.47 | $18.25 | 91.20K |
| 2026-08-20 | $18.32 | +0.83% | $18.20 | $18.37 | $17.92 | 112.80K |
| 2026-08-19 | $18.17 | +0.78% | $18.20 | $18.53 | $18.11 | 95.80K |
| 2026-08-18 | $18.03 | +0.73% | $18.01 | $18.16 | $17.89 | 77.00K |
| 2026-08-17 | $17.90 | -1.43% | $18.00 | $18.18 | $17.85 | 106.90K |
| 2026-08-14 | $18.16 | +0.33% | $18.21 | $18.47 | $17.98 | 102.50K |
| 2026-08-13 | $18.10 | +0.50% | $18.16 | $18.36 | $17.93 | 93.00K |
| 2026-08-12 | $18.01 | -1.26% | $18.13 | $18.22 | $17.95 | 119.00K |
| 2026-08-11 | $18.24 | -0.38% | $18.30 | $19.19 | $18.11 | 126.10K |
| 2026-08-10 | $18.31 | -0.81% | $18.30 | $18.42 | $17.92 | 167.70K |
| 2026-08-07 | $18.46 | +1.37% | $18.20 | $18.66 | $18.18 | 168.90K |
| 2026-08-06 | $18.21 | +3.06% | $18.00 | $18.68 | $17.77 | 180.80K |
| 2026-08-05 | $17.67 | -0.84% | $17.79 | $17.85 | $17.61 | 79.30K |
| 2026-08-04 | $17.82 | +1.02% | $17.64 | $18.00 | $17.33 | 60.10K |
| 2026-08-03 | $17.64 | +0.57% | $17.78 | $17.94 | $17.56 | 72.80K |
| 2026-07-31 | $17.54 | +0.17% | $17.61 | $17.69 | $17.35 | 116.00K |
| 2026-07-30 | $17.51 | -1.19% | $17.64 | $18.00 | $17.39 | 89.50K |
| 2026-07-29 | $17.72 | -0.39% | $17.86 | $18.02 | $17.53 | 76.00K |
| 2026-07-28 | $17.79 | +0.85% | $17.80 | $18.00 | $17.75 | 67.50K |
| 2026-07-27 | $17.64 | +1.32% | $17.61 | $17.82 | $17.53 | 86.50K |
| 2026-07-24 | $17.41 | +1.52% | $17.26 | $17.53 | $17.25 | 107.10K |
| 2026-07-23 | $17.15 | -0.46% | $17.10 | $17.25 | $17.00 | 141.00K |
| 2026-07-22 | $17.23 | +0.29% | $17.12 | $17.73 | $17.01 | 137.50K |
| 2026-07-21 | $17.18 | -0.29% | $17.22 | $17.52 | $17.09 | 113.70K |
| 2026-07-20 | $17.23 | -1.54% | $17.52 | $17.63 | $17.15 | 139.20K |
| 2026-07-17 | $17.50 | -1.24% | $17.60 | $17.81 | $17.37 | 107.70K |
| 2026-07-16 | $17.72 | +2.72% | $17.37 | $17.75 | $17.27 | 111.40K |
| 2026-07-15 | $17.25 | -0.92% | $17.40 | $17.86 | $17.20 | 102.80K |
| 2026-07-14 | $17.41 | +1.22% | $17.27 | $17.62 | $17.25 | 86.90K |
| 2026-07-13 | $17.20 | -0.41% | $17.40 | $17.54 | $17.11 | 89.00K |
| 2026-07-10 | $17.27 | -1.87% | $17.52 | $17.85 | $17.23 | 79.10K |
| 2026-07-09 | $17.60 | +0.51% | $17.53 | $17.65 | $17.41 | 65.00K |
| 2026-07-08 | $17.51 | -1.57% | $17.70 | $17.93 | $17.42 | 70.30K |
| 2026-07-07 | $17.79 | -4.05% | $18.51 | $19.00 | $17.78 | 83.40K |
| 2026-07-06 | $18.54 | -0.16% | $18.68 | $18.80 | $18.10 | 84.60K |
| 2026-07-02 | $18.57 | -0.38% | $18.65 | $18.75 | $18.49 | 73.70K |
| 2026-07-01 | $18.64 | +0.98% | $18.52 | $18.84 | $18.31 | 99.00K |
| 2026-06-30 | $18.46 | +2.50% | $17.86 | $18.54 | $17.86 | 209.30K |
| 2026-06-29 | $18.01 | -1.15% | $18.28 | $18.35 | $17.99 | 83.50K |
| 2026-06-26 | $18.22 | +2.65% | $17.75 | $18.22 | $17.58 | 398.90K |
| 2026-06-25 | $17.75 | +0.11% | $17.70 | $17.92 | $17.55 | 83.60K |
| 2026-06-24 | $17.73 | +0.40% | $17.73 | $17.92 | $17.68 | 50.30K |
| 2026-06-23 | $17.66 | +1.61% | $17.46 | $17.70 | $17.46 | 53.20K |
| 2026-06-22 | $17.38 | -0.91% | $17.44 | $17.66 | $17.32 | 51.80K |
| 2026-06-18 | $17.54 | -0.34% | $17.65 | $17.93 | $17.29 | 84.00K |
| 2026-06-17 | $17.60 | -0.79% | $17.69 | $17.94 | $17.36 | 103.50K |
| 2026-06-16 | $17.74 | +1.26% | $17.73 | $17.95 | $17.52 | 98.00K |
| 2026-06-15 | $17.52 | -0.23% | $17.64 | $17.86 | $17.44 | 58.40K |
| 2026-06-12 | $17.56 | +1.39% | $17.42 | $17.64 | $17.10 | 44.30K |
| 2026-06-11 | $17.32 | -0.63% | $17.50 | $17.68 | $17.23 | 90.90K |
| 2026-06-10 | $17.43 | -0.23% | $17.50 | $17.69 | $17.35 | 58.30K |
| 2026-06-09 | $17.47 | +1.63% | $17.32 | $17.55 | $17.16 | 73.20K |
| 2026-06-08 | $17.19 | -1.55% | $17.34 | $17.64 | $17.19 | 99.00K |
| 2026-06-05 | $17.46 | +0.06% | $17.47 | $17.69 | $17.20 | 55.50K |
| 2026-06-04 | $17.45 | +1.87% | $17.41 | $17.46 | $17.18 | 96.10K |
| 2026-06-03 | $17.13 | -1.04% | $17.12 | $17.26 | $16.97 | 135.10K |
| 2026-06-02 | $17.31 | +0.12% | $17.24 | $17.49 | $17.02 | 70.80K |
| 2026-06-01 | $17.29 | -1.20% | $17.30 | $17.48 | $17.24 | 70.50K |
| 2026-05-29 | $17.50 | -0.57% | $17.44 | $18.00 | $17.44 | 74.70K |
| 2026-05-28 | $17.60 | +1.03% | $17.34 | $17.77 | $17.19 | 75.90K |
| 2026-05-27 | $17.42 | 0.00% | $17.42 | $17.55 | $17.32 | 50.00K |
| 2026-05-26 | $17.42 | +1.46% | $17.26 | $17.52 | $17.12 | 62.40K |