Velocity Financial, Inc. Common Stock (VEL)

Last Price18.49

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 6:11 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	18.32	18.70	18.28	18.49	91,423	18.49
2/27/2026	18.73	18.82	18.48	18.59	120,906	18.59
2/26/2026	19.26	19.26	18.65	18.79	130,435	18.79
2/25/2026	18.71	19.11	18.54	18.76	51,530	18.76
2/24/2026	18.67	18.77	18.55	18.61	131,450	18.61
2/23/2026	18.84	19.05	18.54	18.66	185,799	18.66
2/20/2026	19.16	19.34	18.97	19.02	70,998	19.02
2/19/2026	19.57	19.85	19.04	19.21	113,308	19.21
2/18/2026	19.79	20.01	19.50	19.68	140,693	19.68
2/17/2026	19.91	20.05	19.73	19.90	72,834	19.90
2/13/2026	19.75	19.96	19.52	19.76	142,947	19.76
2/12/2026	19.78	19.99	19.60	19.75	91,068	19.75
2/11/2026	20.23	20.34	19.46	19.64	97,948	19.64
2/10/2026	20.29	20.55	20.10	20.15	80,480	20.15
2/09/2026	20.37	20.65	20.05	20.28	101,074	20.28
2/06/2026	20.82	20.97	20.41	20.49	130,089	20.49
2/05/2026	20.57	20.78	20.35	20.61	234,912	20.61
2/04/2026	20.42	20.86	20.32	20.52	112,651	20.52
2/03/2026	20.36	20.60	20.18	20.28	152,456	20.28
2/02/2026	20.33	20.69	19.62	20.50	221,529	20.50
1/30/2026	20.29	20.38	20.09	20.29	124,297	20.29
1/29/2026	20.14	20.47	20.08	20.40	89,115	20.40
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	76,815	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