Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.75	17.88	17.69	17.76	-	-1.31%	444,504
Mar 6, 2026	18.01	18.16	17.50	17.99	17.99	-1.26%	84,926
Mar 5, 2026	18.25	18.43	18.14	18.22	18.22	-0.60%	76,656
Mar 4, 2026	18.33	18.46	18.26	18.33	18.33	-0.05%	53,462
Mar 3, 2026	18.25	18.41	18.04	18.34	18.34	-0.81%	78,211
Mar 2, 2026	18.32	18.70	18.28	18.49	18.49	-0.54%	89,438
Feb 27, 2026	18.73	18.82	18.48	18.59	18.59	-1.06%	120,739
Feb 26, 2026	19.26	19.26	18.65	18.79	18.79	0.16%	129,867
Feb 25, 2026	18.71	19.12	18.54	18.76	18.76	0.81%	47,757
Feb 24, 2026	18.67	18.77	18.55	18.61	18.61	-0.27%	130,276
Feb 23, 2026	18.84	19.06	18.54	18.66	18.66	-1.89%	180,985
Feb 20, 2026	19.16	19.35	18.97	19.02	19.02	-0.99%	67,083
Feb 19, 2026	19.57	19.85	19.04	19.21	19.21	-2.39%	111,127
Feb 18, 2026	19.79	20.01	19.50	19.68	19.68	-1.11%	138,850
Feb 17, 2026	19.91	20.05	19.73	19.90	19.90	0.71%	72,832
Feb 13, 2026	19.75	19.96	19.52	19.76	19.76	0.05%	133,506
Feb 12, 2026	19.78	19.99	19.60	19.75	19.75	0.56%	91,068
Feb 11, 2026	20.23	20.34	19.46	19.64	19.64	-2.53%	97,947
Feb 10, 2026	20.29	20.55	20.10	20.15	20.15	-0.64%	80,480
Feb 9, 2026	20.37	20.65	20.05	20.28	20.28	-1.02%	101,004
Feb 6, 2026	20.82	20.97	20.41	20.49	20.49	-0.58%	120,075
Feb 5, 2026	20.57	20.78	20.35	20.61	20.61	0.44%	234,900
Feb 4, 2026	20.42	20.87	20.32	20.52	20.52	1.18%	112,651
Feb 3, 2026	20.36	20.60	20.18	20.28	20.28	-1.07%	152,456
Feb 2, 2026	20.33	20.69	19.62	20.50	20.50	1.03%	221,505
Jan 30, 2026	20.29	20.38	20.09	20.29	20.29	-0.54%	124,297
Jan 29, 2026	20.14	20.47	20.08	20.40	20.40	0.89%	89,115
Jan 28, 2026	20.08	20.35	20.00	20.22	20.22	0.35%	85,660
Jan 27, 2026	20.37	20.65	20.00	20.15	20.15	-1.27%	106,992
Jan 26, 2026	19.74	21.00	19.74	20.41	20.41	5.26%	147,222
Jan 23, 2026	19.46	19.62	19.23	19.39	19.39	-1.32%	84,057
Jan 22, 2026	19.52	19.88	19.52	19.65	19.65	0.61%	78,733
Jan 21, 2026	19.16	19.58	19.16	19.53	19.53	1.98%	132,627
Jan 20, 2026	19.37	19.42	18.98	19.15	19.15	-1.54%	207,760
Jan 16, 2026	19.59	19.85	19.40	19.45	19.45	-0.77%	93,427
Jan 15, 2026	19.12	19.88	19.10	19.60	19.60	2.03%	221,949
Jan 14, 2026	18.68	19.25	18.68	19.21	19.21	2.73%	141,986
Jan 13, 2026	18.84	19.14	18.64	18.70	18.70	-0.90%	116,724
Jan 12, 2026	18.61	19.24	18.60	18.87	18.87	1.34%	163,091
Jan 9, 2026	18.34	18.70	18.34	18.62	18.62	1.47%	111,343
Jan 8, 2026	18.11	18.52	18.01	18.35	18.35	0.99%	109,458
Jan 7, 2026	18.49	18.50	18.07	18.17	18.17	-2.42%	118,847
Jan 6, 2026	18.80	18.92	18.32	18.62	18.62	-1.48%	147,299
Jan 5, 2026	19.38	19.60	18.82	18.90	18.90	-3.28%	92,945
Jan 2, 2026	20.79	21.40	19.48	19.54	19.54	-5.88%	189,821
Dec 31, 2025	19.40	21.04	19.35	20.76	20.76	6.52%	365,471
Dec 30, 2025	19.29	19.54	19.29	19.49	19.49	0.78%	73,843
Dec 29, 2025	19.13	19.48	19.13	19.34	19.34	-0.92%	71,389
Dec 26, 2025	19.72	19.72	19.42	19.52	19.52	-0.15%	40,958
Dec 24, 2025	19.57	19.71	19.51	19.55	19.55	0.36%	18,528
Dec 23, 2025	19.31	19.61	19.31	19.48	19.48	0.41%	50,451
Dec 22, 2025	19.45	19.80	19.37	19.40	19.40	-0.67%	77,023
Dec 19, 2025	19.77	19.90	19.32	19.53	19.53	-0.86%	296,264
Dec 18, 2025	19.65	19.87	19.12	19.70	19.70	0.87%	76,815
Dec 17, 2025	19.47	19.83	19.40	19.53	19.53	-0.66%	55,683
Dec 16, 2025	19.62	20.15	19.50	19.66	19.66	0.10%	177,845
Dec 15, 2025	19.70	19.73	19.45	19.64	19.64	0.26%	97,384
Dec 12, 2025	19.70	19.98	19.55	19.59	19.59	-0.05%	52,614
Dec 11, 2025	19.73	19.99	19.34	19.60	19.60	-0.31%	58,863
Dec 10, 2025	19.07	19.80	19.07	19.66	19.66	3.42%	81,413
Dec 9, 2025	18.86	19.32	18.64	19.01	19.01	1.06%	57,326
Dec 8, 2025	18.94	19.24	18.53	18.81	18.81	-0.21%	71,525
Dec 5, 2025	18.99	19.17	18.78	18.85	18.85	-0.63%	56,242
Dec 4, 2025	18.91	19.45	18.79	18.97	18.97	-1.86%	52,272
Dec 3, 2025	19.50	19.81	19.26	19.33	19.33	-0.36%	66,569
Dec 2, 2025	19.45	19.63	18.85	19.40	19.40	-0.31%	52,843
Dec 1, 2025	19.31	19.52	18.99	19.46	19.46	0.67%	48,184
Nov 28, 2025	19.45	19.59	19.31	19.33	19.33	-0.46%	28,825
Nov 26, 2025	18.84	19.50	18.84	19.42	19.42	2.64%	49,480
Nov 25, 2025	18.47	18.97	18.47	18.92	18.92	2.83%	62,135
Nov 24, 2025	18.27	18.85	17.61	18.40	18.40	0.27%	72,024
Nov 21, 2025	18.46	18.70	18.18	18.35	18.35	-0.43%	56,747
Nov 20, 2025	18.46	18.53	18.36	18.43	18.43	0.60%	41,332
Nov 19, 2025	18.22	18.41	18.22	18.32	18.32	0.11%	49,624
Nov 18, 2025	18.11	18.35	18.04	18.30	18.30	0.27%	70,094
Nov 17, 2025	18.25	18.35	18.25	18.25	18.25	-0.60%	110,558
Nov 14, 2025	18.26	18.39	17.96	18.36	18.36	-0.16%	63,814
Nov 13, 2025	18.32	18.57	18.32	18.39	18.39	0.05%	47,690
Nov 12, 2025	18.62	18.67	18.37	18.38	18.38	-1.18%	47,049
Nov 11, 2025	18.38	18.65	18.38	18.60	18.60	0.87%	42,971
Nov 10, 2025	18.78	18.78	18.41	18.44	18.44	-2.49%	56,849
Nov 7, 2025	19.64	19.64	18.29	18.91	18.91	0.91%	134,246
Nov 6, 2025	18.81	19.02	18.74	18.74	18.74	-0.37%	43,943
Nov 5, 2025	18.82	18.94	18.74	18.81	18.81	0.05%	35,702
Nov 4, 2025	18.67	18.90	18.54	18.80	18.80	0.32%	54,465
Nov 3, 2025	18.65	18.74	18.40	18.74	18.74	0.64%	49,201
Oct 31, 2025	18.28	18.65	18.28	18.62	18.62	1.31%	52,643
Oct 30, 2025	18.19	18.40	18.15	18.38	18.38	0.60%	61,284
Oct 29, 2025	18.51	18.73	18.15	18.27	18.27	-1.88%	56,946
Oct 28, 2025	18.67	18.71	18.21	18.62	18.62	-0.43%	41,712
Oct 27, 2025	18.82	18.91	18.62	18.70	18.70	-0.16%	47,559
Oct 24, 2025	18.51	18.82	18.48	18.73	18.73	1.41%	39,158
Oct 23, 2025	18.31	18.63	18.31	18.47	18.47	0.33%	50,936
Oct 22, 2025	18.14	18.43	18.07	18.41	18.41	1.99%	74,269
Oct 21, 2025	17.88	18.19	17.74	18.05	18.05	0.11%	46,728
Oct 20, 2025	18.07	18.21	17.85	18.03	18.03	0.39%	61,670
Oct 17, 2025	18.10	18.22	17.96	17.96	17.96	-0.77%	71,673
Oct 16, 2025	18.01	18.17	17.97	18.10	18.10	0.33%	81,566
Oct 15, 2025	18.19	18.31	17.97	18.04	18.04	-0.99%	62,846
Oct 14, 2025	18.02	18.35	17.94	18.22	18.22	0.50%	64,506