Velocity Financial Inc.

18.47
-0.16 (-0.86%)
At close: Jan 23, 2025, 3:59 PM
18.42
-0.27%
After-hours Jan 23, 2025, 07:00 PM EST

VEL Stock Price History

Date Open High Low Close Change % Change Volume
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
Jan 2, 2025 19.57 19.57 18.95 19.12 -0.44 -2.25% 70,300
Dec 31, 2024 20.05 20.06 19.29 19.56 -0.41 -2.05% 140,500
Dec 30, 2024 19.58 20.08 19.21 19.97 0.27 1.37% 51,220
Dec 27, 2024 19.26 19.76 19.06 19.70 0.24 1.23% 50,200
Dec 26, 2024 19.21 19.49 19.15 19.46 0.05 0.26% 35,100
Dec 24, 2024 19.36 19.45 19.16 19.41 0.07 0.36% 25,432
Dec 23, 2024 20.22 20.22 19.25 19.34 -0.89 -4.40% 142,931
Dec 20, 2024 20.32 20.60 20.20 20.23 -0.19 -0.93% 194,600
Dec 19, 2024 20.32 20.61 20.05 20.42 0.15 0.74% 248,133
Dec 18, 2024 20.77 20.77 20.25 20.27 -0.42 -2.03% 133,239
Dec 17, 2024 20.70 20.72 20.60 20.69 -0.07 -0.34% 60,501
Dec 16, 2024 20.50 20.78 20.43 20.76 0.25 1.22% 40,500
Dec 13, 2024 20.62 20.75 20.29 20.51 -0.18 -0.87% 98,901
Dec 12, 2024 20.78 20.78 20.56 20.69 -0.02 -0.10% 18,546
Dec 11, 2024 20.57 20.85 20.55 20.71 0.19 0.93% 51,400
Dec 10, 2024 20.51 20.79 20.51 20.52 0.08 0.39% 38,545
Dec 9, 2024 20.57 20.69 20.40 20.44 -0.19 -0.92% 29,544
Dec 6, 2024 20.65 20.72 20.49 20.63 0.02 0.10% 29,619
Dec 5, 2024 20.76 20.79 20.59 20.61 -0.03 -0.15% 18,410
Dec 4, 2024 20.48 20.65 20.48 20.64 0.10 0.49% 14,700
Dec 3, 2024 20.69 20.69 20.48 20.54 -0.08 -0.39% 25,340
Dec 2, 2024 20.51 20.68 20.41 20.62 0.16 0.78% 23,423
Nov 29, 2024 20.55 20.56 20.45 20.46 0.02 0.10% 14,924
Nov 27, 2024 20.52 20.55 20.44 20.44 0.01 0.05% 12,248
Nov 26, 2024 20.38 20.49 20.31 20.43 -0.05 -0.24% 22,548
Nov 25, 2024 20.36 20.67 20.36 20.48 0.11 0.54% 32,600
Nov 22, 2024 20.36 20.50 20.35 20.37 0.08 0.39% 22,635
Nov 21, 2024 20.24 20.44 20.15 20.29 0.15 0.74% 33,600
Nov 20, 2024 20.03 20.18 20.03 20.14 0.07 0.35% 20,802
Nov 19, 2024 19.98 20.18 19.98 20.07 -0.01 -0.05% 30,305
Nov 18, 2024 20.03 20.25 19.84 20.08 0.13 0.65% 30,706
Nov 15, 2024 20.06 20.06 19.95 19.95 -0.03 -0.15% 34,319
Nov 14, 2024 20.20 20.24 19.96 19.98 -0.14 -0.70% 52,800
Nov 13, 2024 20.51 20.51 20.12 20.12 -0.28 -1.37% 28,841
Nov 12, 2024 20.37 20.51 20.32 20.40 0.33 1.64% 89,516
Nov 11, 2024 19.94 20.08 19.90 20.07 0.25 1.26% 75,500
Nov 8, 2024 19.76 20.00 19.26 19.82 0.33 1.69% 73,223
Nov 7, 2024 19.65 19.65 19.38 19.49 -0.10 -0.51% 32,625