Skip to main content
Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
18.85
-0.12 (-0.63%)
At close: Dec 5, 2025, 4:00 PM EST
18.92
+0.07 (0.37%)
After-hours: Dec 5, 2025, 7:00 PM EST

Velocity Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9919.1718.7818.8518.85-0.63%56,235
Dec 4, 202518.9119.4518.7918.9718.97-1.86%52,272
Dec 3, 202519.5019.8119.2619.3319.33-0.36%66,569
Dec 2, 202519.4519.6318.8519.4019.40-0.31%52,843
Dec 1, 202519.3119.5218.9919.4619.460.67%48,184
Nov 28, 202519.4519.5919.3119.3319.33-0.46%28,825
Nov 26, 202518.8419.5018.8419.4219.422.64%49,480
Nov 25, 202518.4718.9718.4718.9218.922.83%57,373
Nov 24, 202518.2718.8517.6118.4018.400.27%72,024
Nov 21, 202518.4618.7018.1818.3518.35-0.43%56,747
Nov 20, 202518.4618.5318.3618.4318.430.60%41,332
Nov 19, 202518.2218.4118.2218.3218.320.11%49,624
Nov 18, 202518.1118.3518.0418.3018.300.27%70,094
Nov 17, 202518.2518.3518.2518.2518.25-0.60%110,558
Nov 14, 202518.2618.3917.9618.3618.36-0.16%63,814
Nov 13, 202518.3218.5718.3218.3918.390.05%47,690
Nov 12, 202518.6218.6718.3718.3818.38-1.18%47,049
Nov 11, 202518.3818.6518.3818.6018.600.87%42,971
Nov 10, 202518.7818.7818.4118.4418.44-2.49%56,849
Nov 7, 202519.6419.6418.2918.9118.910.91%134,246
Nov 6, 202518.8119.0218.7418.7418.74-0.37%43,943
Nov 5, 202518.8218.9418.7418.8118.810.05%35,702
Nov 4, 202518.6718.9018.5418.8018.800.32%54,465
Nov 3, 202518.6518.7418.4018.7418.740.64%49,201
Oct 31, 202518.2818.6518.2818.6218.621.31%52,643
Oct 30, 202518.1918.4018.1518.3818.380.60%61,284
Oct 29, 202518.5118.7318.1518.2718.27-1.88%56,946
Oct 28, 202518.6718.7118.2118.6218.62-0.43%41,712
Oct 27, 202518.8218.9118.6218.7018.70-0.16%47,559
Oct 24, 202518.5118.8218.4818.7318.731.41%39,158
Oct 23, 202518.3118.6318.3118.4718.470.33%50,936
Oct 22, 202518.1418.4318.0718.4118.411.99%74,269
Oct 21, 202517.8818.1917.7418.0518.050.11%46,728
Oct 20, 202518.0718.2117.8518.0318.030.39%61,670
Oct 17, 202518.1018.2217.9617.9617.96-0.77%71,673
Oct 16, 202518.0118.1717.9718.1018.100.33%81,566
Oct 15, 202518.1918.3117.9718.0418.04-0.99%62,846
Oct 14, 202518.0218.3517.9418.2218.220.50%64,506
Oct 13, 202518.1918.2317.9118.1318.13-0.22%86,775
Oct 10, 202518.1418.2918.0818.1718.170.28%94,180
Oct 9, 202518.1018.2418.0118.1218.12-0.06%65,041
Oct 8, 202518.0018.1918.0018.1318.130.44%77,789
Oct 7, 202517.9918.4717.9618.0518.050.22%113,736
Oct 6, 202518.0818.2517.8018.0118.01-0.06%124,365
Oct 3, 202518.0118.3418.0118.0218.020.06%65,630
Oct 2, 202518.1018.2317.9318.0118.01-1.15%72,741
Oct 1, 202518.2518.2617.9818.2218.220.44%91,517
Sep 30, 202518.1718.3217.9418.1418.14-0.55%74,160
Sep 29, 202518.4818.4818.2318.2418.24-1.35%50,162
Sep 26, 202518.7118.7618.3918.4918.49-0.96%77,078
Sep 25, 202518.9719.0918.5118.6718.67-1.58%100,658
Sep 24, 202518.9219.0118.7918.9718.97-106,082
Sep 23, 202518.4719.0118.3518.9718.972.99%129,698
Sep 22, 202518.4618.6618.4118.4218.42-0.32%75,925
Sep 19, 202518.4818.5818.1918.4818.480.22%454,380
Sep 18, 202518.3018.5418.3018.4418.440.82%71,232
Sep 17, 202518.2218.7118.1018.2918.290.83%84,304
Sep 16, 202518.5018.5318.1118.1418.14-2.37%64,810
Sep 15, 202518.6718.6718.4218.5818.58-0.75%63,016
Sep 12, 202518.9919.1918.6418.7218.72-1.37%75,130
Sep 11, 202518.5519.0218.4418.9818.981.71%180,940
Sep 10, 202518.6718.7518.5018.6618.66-0.05%76,009
Sep 9, 202519.0719.1218.6518.6718.67-2.25%61,173
Sep 8, 202519.1719.2118.9319.1019.10-0.21%114,245
Sep 5, 202518.9119.1518.8419.1419.141.32%107,387
Sep 4, 202518.9819.0818.6218.8918.89-0.11%98,465
Sep 3, 202518.8719.3018.8318.9118.91-0.37%56,169
Sep 2, 202518.8519.1018.7718.9818.98-0.52%58,217
Aug 29, 202519.0519.2218.8719.0819.080.05%55,537
Aug 28, 202519.1019.2418.9519.0719.070.10%67,748
Aug 27, 202518.9819.2518.9419.0519.05-0.16%66,266
Aug 26, 202518.9519.1518.8619.0819.080.47%98,025
Aug 25, 202519.1519.3618.9118.9918.99-1.04%258,652
Aug 22, 202518.9519.2618.8519.1919.192.13%355,686
Aug 21, 202519.0219.0918.6118.7918.79-1.16%48,849
Aug 20, 202519.0319.1918.8319.0119.010.05%105,102
Aug 19, 202518.9119.0718.8919.0019.000.90%50,851
Aug 18, 202518.8619.0518.7618.8318.83-0.79%58,811
Aug 15, 202519.0419.0518.8018.9818.98-0.05%120,406
Aug 14, 202518.9219.0718.7118.9918.990.21%123,048
Aug 13, 202518.9019.0518.7918.9518.950.58%91,093
Aug 12, 202518.0018.8617.8918.8418.845.25%157,140
Aug 11, 202517.5417.9517.3717.9017.901.82%97,839
Aug 8, 202517.1817.9916.9317.5817.587.65%172,936
Aug 7, 202516.6416.8316.2716.3316.33-1.03%78,800
Aug 6, 202516.7116.7716.4716.5016.50-0.66%60,232
Aug 5, 202516.7616.8016.4416.6116.61-0.18%57,497
Aug 4, 202516.3016.6516.3016.6416.641.77%61,688
Aug 1, 202516.6516.8316.1916.3516.35-1.51%88,070
Jul 31, 202516.6816.8416.5516.6016.60-1.43%77,747
Jul 30, 202517.1417.3016.7616.8416.84-1.75%66,110
Jul 29, 202517.3617.5617.1317.1417.14-0.81%56,859
Jul 28, 202517.4717.6717.2417.2817.28-1.26%62,539
Jul 25, 202517.5917.6017.3917.5017.50-0.06%53,411
Jul 24, 202517.7917.7917.5017.5117.51-2.23%57,596
Jul 23, 202517.9917.9917.5317.9117.910.45%57,368
Jul 22, 202517.7817.9117.7017.8317.831.08%60,075
Jul 21, 202517.4017.7917.4017.6417.641.03%67,467
Jul 18, 202517.8017.8117.4617.4617.46-1.74%116,898
Jul 17, 202517.7717.9817.7617.7717.77-0.45%79,233