Velocity Financial Inc. (VEL)
19.19
0.39 (2.07%)
At close: Mar 19, 2025, 3:59 PM
19.19
-0.01%
After-hours: Mar 19, 2025, 04:06 PM EDT
VEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 19.15 | 19.50 | 18.76 | 18.80 | -0.35 | -1.83% | 346,679 |
| Mar 17, 2025 | 19.18 | 19.36 | 18.81 | 19.15 | -0.15 | -0.78% | 168,621 |
| Mar 14, 2025 | 19.55 | 19.95 | 19.10 | 19.30 | -0.20 | -1.03% | 176,300 |
| Mar 13, 2025 | 19.82 | 19.95 | 19.46 | 19.50 | -0.21 | -1.07% | 150,415 |
| Mar 12, 2025 | 19.77 | 19.94 | 19.63 | 19.71 | -0.07 | -0.35% | 77,908 |
| Mar 11, 2025 | 20.06 | 20.39 | 19.61 | 19.78 | -0.19 | -0.95% | 141,900 |
| Mar 10, 2025 | 20.24 | 20.64 | 19.88 | 19.97 | -0.51 | -2.49% | 204,521 |
| Mar 7, 2025 | 20.02 | 20.98 | 19.93 | 20.48 | 1.60 | 8.47% | 221,182 |
| Mar 6, 2025 | 18.67 | 19.08 | 18.61 | 18.88 | 0.16 | 0.85% | 42,119 |
| Mar 5, 2025 | 18.70 | 18.91 | 18.63 | 18.72 | -0.02 | -0.11% | 37,300 |
| Mar 4, 2025 | 18.81 | 18.88 | 18.74 | 18.74 | -0.18 | -0.95% | 38,831 |
| Mar 3, 2025 | 18.89 | 19.07 | 18.83 | 18.92 | 0.08 | 0.42% | 74,500 |
| Feb 28, 2025 | 18.74 | 18.87 | 18.70 | 18.84 | 0.11 | 0.59% | 24,723 |
| Feb 27, 2025 | 18.62 | 18.77 | 18.62 | 18.73 | 0.06 | 0.32% | 17,608 |
| Feb 26, 2025 | 18.56 | 18.68 | 18.50 | 18.67 | 0.08 | 0.43% | 27,500 |
| Feb 25, 2025 | 18.59 | 18.66 | 18.50 | 18.59 | 0.09 | 0.49% | 41,043 |
| Feb 24, 2025 | 18.55 | 18.59 | 18.39 | 18.50 | 0.04 | 0.22% | 37,345 |
| Feb 21, 2025 | 18.53 | 18.53 | 18.26 | 18.46 | 0.03 | 0.16% | 45,100 |
| Feb 20, 2025 | 18.40 | 18.46 | 18.36 | 18.43 | 0.00 | 0.00% | 35,900 |
| Feb 19, 2025 | 18.33 | 18.56 | 18.33 | 18.43 | -0.12 | -0.65% | 40,300 |
| Feb 18, 2025 | 18.51 | 18.68 | 18.31 | 18.55 | -0.01 | -0.05% | 49,107 |
| Feb 14, 2025 | 18.61 | 18.61 | 18.48 | 18.56 | -0.02 | -0.11% | 12,905 |
| Feb 13, 2025 | 18.63 | 18.63 | 18.49 | 18.58 | 0.11 | 0.60% | 24,819 |
| Feb 12, 2025 | 18.49 | 18.55 | 18.35 | 18.47 | -0.12 | -0.65% | 32,700 |
| Feb 11, 2025 | 18.50 | 18.62 | 18.45 | 18.59 | 0.15 | 0.81% | 33,100 |
| Feb 10, 2025 | 18.58 | 18.60 | 18.44 | 18.44 | -0.18 | -0.97% | 41,200 |
| Feb 7, 2025 | 18.63 | 18.74 | 18.41 | 18.62 | -0.08 | -0.43% | 49,404 |
| Feb 6, 2025 | 18.69 | 18.71 | 18.49 | 18.70 | 0.21 | 1.14% | 46,900 |
| Feb 5, 2025 | 18.47 | 18.53 | 18.25 | 18.49 | 0.10 | 0.54% | 72,346 |
| Feb 4, 2025 | 18.40 | 18.50 | 18.31 | 18.39 | -0.01 | -0.05% | 42,600 |
| Feb 3, 2025 | 18.38 | 18.52 | 18.37 | 18.40 | -0.14 | -0.76% | 47,900 |
| Jan 31, 2025 | 18.67 | 18.74 | 18.45 | 18.54 | -0.23 | -1.23% | 34,800 |
| Jan 30, 2025 | 18.72 | 18.82 | 18.66 | 18.77 | 0.14 | 0.75% | 24,005 |
| Jan 29, 2025 | 18.77 | 18.83 | 18.42 | 18.63 | -0.21 | -1.11% | 33,900 |
| Jan 28, 2025 | 18.53 | 18.85 | 18.53 | 18.84 | 0.27 | 1.45% | 43,500 |
| Jan 27, 2025 | 18.51 | 18.65 | 18.50 | 18.57 | 0.16 | 0.87% | 35,400 |
| Jan 24, 2025 | 18.41 | 18.51 | 18.31 | 18.41 | -0.01 | -0.05% | 27,539 |
| Jan 23, 2025 | 18.55 | 18.60 | 18.30 | 18.42 | -0.21 | -1.13% | 66,000 |
| Jan 22, 2025 | 18.75 | 18.80 | 18.43 | 18.63 | -0.19 | -1.01% | 51,137 |
| Jan 21, 2025 | 19.03 | 19.05 | 18.73 | 18.82 | -0.11 | -0.58% | 35,200 |
| Jan 17, 2025 | 18.85 | 18.99 | 18.71 | 18.93 | 0.12 | 0.64% | 49,500 |
| Jan 16, 2025 | 18.93 | 18.94 | 18.71 | 18.81 | -0.10 | -0.53% | 32,900 |
| Jan 15, 2025 | 19.06 | 19.06 | 18.77 | 18.91 | 0.04 | 0.21% | 30,600 |
| Jan 14, 2025 | 18.80 | 18.90 | 18.64 | 18.87 | 0.15 | 0.80% | 36,500 |
| Jan 13, 2025 | 18.68 | 18.86 | 18.60 | 18.72 | 0.01 | 0.05% | 38,143 |
| Jan 10, 2025 | 18.77 | 18.82 | 18.57 | 18.71 | -0.18 | -0.95% | 64,610 |
| Jan 8, 2025 | 18.99 | 19.07 | 18.79 | 18.89 | -0.10 | -0.53% | 48,109 |
| Jan 7, 2025 | 18.87 | 19.01 | 18.65 | 18.99 | 0.12 | 0.64% | 69,619 |
| Jan 6, 2025 | 19.04 | 19.14 | 18.75 | 18.87 | -0.24 | -1.26% | 54,504 |
| Jan 3, 2025 | 19.06 | 19.21 | 18.81 | 19.11 | -0.01 | -0.05% | 57,800 |