Velocity Financial, Inc. Common Stock (VEL)

Last Price20.22

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 29th, 5:41 AM EST

Historical Prices For Velocity Financial, Inc. Common Stock (VEL)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	20.08	20.35	20.00	20.22	85,660	20.22
1/27/2026	20.37	20.65	20.00	20.15	106,992	20.15
1/26/2026	19.74	21.00	19.74	20.41	147,222	20.41
1/23/2026	19.46	19.62	19.23	19.39	100,139	19.39
1/22/2026	19.52	19.88	19.52	19.65	78,733	19.65
1/21/2026	19.16	19.57	19.16	19.53	132,627	19.53
1/20/2026	19.37	19.41	18.98	19.15	207,760	19.15
1/16/2026	19.59	19.85	19.40	19.45	93,614	19.45
1/15/2026	19.12	19.88	19.10	19.60	221,949	19.60
1/14/2026	18.68	19.25	18.68	19.21	141,986	19.21
1/13/2026	18.84	19.14	18.64	18.70	116,724	18.70
1/12/2026	18.61	19.23	18.60	18.87	163,091	18.87
1/09/2026	18.34	18.70	18.34	18.62	111,343	18.62
1/08/2026	18.11	18.52	18.00	18.35	109,458	18.35
1/07/2026	18.49	18.50	18.07	18.17	118,847	18.17
1/06/2026	18.80	18.92	18.32	18.62	147,299	18.62
1/05/2026	19.38	19.60	18.82	18.90	92,945	18.90
1/02/2026	20.79	21.39	19.48	19.54	189,821	19.54
12/31/2025	19.40	21.04	19.35	20.76	365,471	20.76
12/30/2025	19.29	19.54	19.29	19.49	73,843	19.49
12/29/2025	19.13	19.48	19.13	19.34	71,389	19.34
12/26/2025	19.72	19.72	19.42	19.52	40,958	19.52
12/24/2025	19.57	19.71	19.51	19.55	18,528	19.55
12/23/2025	19.31	19.61	19.31	19.48	50,451	19.48
12/22/2025	19.45	19.80	19.37	19.40	77,023	19.40
12/19/2025	19.77	19.90	19.32	19.53	296,264	19.53
12/18/2025	19.65	19.87	19.12	19.70	76,812	19.70
12/17/2025	19.47	19.83	19.40	19.53	55,683	19.53
12/16/2025	19.62	20.15	19.50	19.66	177,845	19.66
12/15/2025	19.70	19.73	19.45	19.64	97,055	19.64
12/12/2025	19.70	19.98	19.55	19.59	52,614	19.59
12/11/2025	19.73	19.99	19.34	19.60	58,863	19.60
12/10/2025	19.07	19.80	19.07	19.66	81,413	19.66
12/09/2025	18.86	19.32	18.64	19.01	57,326	19.01
12/08/2025	18.94	19.23	18.52	18.81	71,525	18.81
12/05/2025	18.99	19.17	18.78	18.85	56,242	18.85
12/04/2025	18.91	19.45	18.79	18.97	52,272	18.97
12/03/2025	19.50	19.81	19.25	19.33	66,569	19.33
12/02/2025	19.45	19.63	18.84	19.40	52,843	19.40
12/01/2025	19.31	19.52	18.98	19.46	48,184	19.46
11/28/2025	19.45	19.59	19.31	19.33	28,825	19.33
11/26/2025	18.84	19.50	18.84	19.42	49,480	19.42
11/25/2025	18.47	18.97	18.47	18.92	62,135	18.92
11/24/2025	18.27	18.84	17.61	18.40	72,024	18.40
11/21/2025	18.46	18.70	18.18	18.35	56,747	18.35
11/20/2025	18.46	18.53	18.36	18.43	41,332	18.43
11/19/2025	18.22	18.41	18.22	18.32	49,624	18.32
11/18/2025	18.11	18.35	18.04	18.30	70,094	18.30
11/17/2025	18.25	18.35	18.25	18.25	110,558	18.25
11/14/2025	18.25	18.39	17.96	18.36	63,814	18.36
11/13/2025	18.32	18.57	18.32	18.39	47,690	18.39
11/12/2025	18.62	18.67	18.37	18.38	47,049	18.38
11/11/2025	18.38	18.65	18.38	18.60	42,971	18.60
11/10/2025	18.77	18.78	18.41	18.44	56,849	18.44
11/07/2025	19.64	19.64	18.29	18.91	134,246	18.91
11/06/2025	18.81	19.02	18.74	18.74	43,943	18.74
11/05/2025	18.82	18.94	18.73	18.81	35,702	18.81
11/04/2025	18.67	18.90	18.54	18.80	54,465	18.80
11/03/2025	18.65	18.74	18.40	18.74	49,201	18.74
10/31/2025	18.28	18.64	18.28	18.62	52,643	18.62
10/30/2025	18.19	18.40	18.15	18.38	61,284	18.38
10/29/2025	18.51	18.73	18.15	18.27	56,946	18.27