Velocity Financial Inc. (VEL)

AI Score

Unlock

17.53

-0.03 (-0.17%)

At close: Apr 16, 2025, 10:03 AM

Velocity Financial Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	17.29	17.29	17.62	17.62	16.76	16.76	17.56	17.56	2.03%	96,902
Apr 14, 2025	16.87	16.87	17.25	17.25	16.76	16.76	17.21	17.21	2.50%	81,300
Apr 11, 2025	16.76	16.76	16.98	16.98	16.23	16.23	16.79	16.79	-0.94%	140,400
Apr 10, 2025	17.46	17.46	17.46	17.46	16.61	16.61	16.95	16.95	-3.97%	111,731
Apr 9, 2025	17.23	17.23	18.15	18.15	16.44	16.44	17.65	17.65	2.68%	147,322
Apr 8, 2025	17.50	17.50	17.69	17.69	16.92	16.92	17.19	17.19	-0.35%	112,901
Apr 7, 2025	17.66	17.66	17.93	17.93	16.27	16.27	17.25	17.25	-3.90%	201,024
Apr 4, 2025	18.27	18.27	18.35	18.35	17.58	17.58	17.95	17.95	-2.97%	109,143
Apr 3, 2025	18.08	18.08	18.63	18.63	18.04	18.04	18.50	18.50	0.27%	163,800
Apr 2, 2025	18.54	18.54	18.61	18.61	18.36	18.36	18.45	18.45	-0.86%	174,207
Apr 1, 2025	18.66	18.66	18.87	18.87	18.34	18.34	18.61	18.61	-0.53%	285,200
Mar 31, 2025	18.33	18.33	18.87	18.87	18.33	18.33	18.71	18.71	0.86%	81,315
Mar 28, 2025	18.83	18.83	18.83	18.83	17.90	17.90	18.55	18.55	-0.96%	308,433
Mar 27, 2025	18.77	18.77	18.95	18.95	18.54	18.54	18.73	18.73	-0.11%	121,500
Mar 26, 2025	18.74	18.74	18.93	18.93	18.30	18.30	18.75	18.75	0.16%	267,600
Mar 25, 2025	18.89	18.89	19.01	19.01	18.54	18.54	18.72	18.72	-0.74%	122,604
Mar 24, 2025	18.89	18.89	18.96	18.96	18.50	18.50	18.86	18.86	0.32%	123,537
Mar 21, 2025	18.84	18.84	19.15	19.15	18.75	18.75	18.80	18.80	-1.00%	221,300
Mar 20, 2025	18.95	18.95	19.23	19.23	18.74	18.74	18.99	18.99	-0.58%	222,500
Mar 19, 2025	18.92	18.92	19.95	19.95	18.90	18.90	19.10	19.10	1.60%	306,200
Mar 18, 2025	19.15	19.15	19.50	19.50	18.76	18.76	18.80	18.80	-1.83%	349,000
Mar 17, 2025	19.18	19.18	19.36	19.36	18.81	18.81	19.15	19.15	-0.78%	168,621
Mar 14, 2025	19.55	19.55	19.95	19.95	19.10	19.10	19.30	19.30	-1.03%	176,300
Mar 13, 2025	19.82	19.82	19.95	19.95	19.46	19.46	19.50	19.50	-1.07%	150,415
Mar 12, 2025	19.77	19.77	19.94	19.94	19.63	19.63	19.71	19.71	-0.35%	77,908
Mar 11, 2025	20.06	20.06	20.39	20.39	19.61	19.61	19.78	19.78	-0.95%	141,900
Mar 10, 2025	20.24	20.24	20.64	20.64	19.88	19.88	19.97	19.97	-2.49%	204,521
Mar 7, 2025	20.02	20.02	20.98	20.98	19.93	19.93	20.48	20.48	8.47%	221,182
Mar 6, 2025	18.67	18.67	19.08	19.08	18.61	18.61	18.88	18.88	0.85%	42,119
Mar 5, 2025	18.70	18.70	18.91	18.91	18.63	18.63	18.72	18.72	-0.11%	37,300
Mar 4, 2025	18.81	18.81	18.88	18.88	18.74	18.74	18.74	18.74	-0.95%	38,831
Mar 3, 2025	18.89	18.89	19.07	19.07	18.83	18.83	18.92	18.92	0.42%	74,500
Feb 28, 2025	18.74	18.74	18.87	18.87	18.70	18.70	18.84	18.84	0.59%	24,723
Feb 27, 2025	18.62	18.62	18.77	18.77	18.62	18.62	18.73	18.73	0.32%	17,608
Feb 26, 2025	18.56	18.56	18.68	18.68	18.50	18.50	18.67	18.67	0.43%	27,500
Feb 25, 2025	18.59	18.59	18.66	18.66	18.50	18.50	18.59	18.59	0.49%	41,043
Feb 24, 2025	18.55	18.55	18.59	18.59	18.39	18.39	18.50	18.50	0.22%	37,345
Feb 21, 2025	18.53	18.53	18.53	18.53	18.26	18.26	18.46	18.46	0.16%	45,100
Feb 20, 2025	18.40	18.40	18.46	18.46	18.36	18.36	18.43	18.43	0.00%	35,900
Feb 19, 2025	18.33	18.33	18.56	18.56	18.33	18.33	18.43	18.43	-0.65%	40,300
Feb 18, 2025	18.51	18.51	18.68	18.68	18.31	18.31	18.55	18.55	-0.05%	49,107
Feb 14, 2025	18.61	18.61	18.61	18.61	18.48	18.48	18.56	18.56	-0.11%	12,905
Feb 13, 2025	18.63	18.63	18.63	18.63	18.49	18.49	18.58	18.58	0.60%	24,819
Feb 12, 2025	18.49	18.49	18.55	18.55	18.35	18.35	18.47	18.47	-0.65%	32,700
Feb 11, 2025	18.50	18.50	18.62	18.62	18.45	18.45	18.59	18.59	0.81%	33,100
Feb 10, 2025	18.58	18.58	18.60	18.60	18.44	18.44	18.44	18.44	-0.97%	41,200
Feb 7, 2025	18.63	18.63	18.74	18.74	18.41	18.41	18.62	18.62	-0.43%	49,404
Feb 6, 2025	18.69	18.69	18.71	18.71	18.49	18.49	18.70	18.70	1.14%	46,900
Feb 5, 2025	18.47	18.47	18.53	18.53	18.25	18.25	18.49	18.49	0.54%	72,346
Feb 4, 2025	18.40	18.40	18.50	18.50	18.31	18.31	18.39	18.39	-0.05%	42,600