Velocity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.62	19.83	19.62	19.81	19.81	1.54%	30,771
Apr 27, 2026	19.40	19.77	19.40	19.51	19.51	0.21%	39,306
Apr 24, 2026	19.30	19.54	19.21	19.47	19.47	0.41%	34,250
Apr 23, 2026	19.36	19.50	19.05	19.39	19.39	0.31%	48,931
Apr 22, 2026	19.37	19.57	19.28	19.33	19.33	-0.31%	45,871
Apr 21, 2026	19.89	20.10	19.34	19.39	19.39	-2.76%	57,224
Apr 20, 2026	19.74	19.99	18.82	19.94	19.94	0.20%	52,185
Apr 17, 2026	19.34	20.06	19.34	19.90	19.90	3.97%	87,772
Apr 16, 2026	19.46	19.58	19.14	19.14	19.14	-2.15%	102,386
Apr 15, 2026	19.54	19.67	19.42	19.56	19.56	0.26%	74,354
Apr 14, 2026	19.46	19.81	19.46	19.51	19.51	0.21%	121,515
Apr 13, 2026	19.14	19.54	19.14	19.47	19.47	1.72%	94,213
Apr 10, 2026	18.83	19.16	18.82	19.14	19.14	1.16%	98,722
Apr 9, 2026	18.64	19.05	18.64	18.92	18.92	1.39%	72,157
Apr 8, 2026	18.54	18.93	18.48	18.66	18.66	2.47%	86,465
Apr 7, 2026	18.41	18.69	18.10	18.21	18.21	-1.41%	129,399
Apr 6, 2026	18.27	18.54	17.90	18.47	18.47	1.26%	169,201
Apr 2, 2026	17.86	18.32	17.65	18.24	18.24	1.22%	139,397
Apr 1, 2026	18.13	18.33	17.77	18.02	18.02	-0.39%	62,338
Mar 31, 2026	18.20	18.43	18.02	18.09	18.09	0.39%	107,320
Mar 30, 2026	17.83	18.19	17.83	18.02	18.02	1.18%	114,866
Mar 27, 2026	17.59	17.98	17.40	17.81	17.81	1.19%	125,393
Mar 26, 2026	17.50	17.82	17.50	17.60	17.60	-0.45%	77,189
Mar 25, 2026	17.56	17.73	17.42	17.68	17.68	1.84%	66,934
Mar 24, 2026	17.41	17.73	17.36	17.36	17.36	-1.08%	136,941
Mar 23, 2026	17.56	17.76	17.37	17.55	17.55	1.68%	90,154
Mar 20, 2026	17.53	17.53	17.20	17.26	17.26	-0.92%	137,601
Mar 19, 2026	17.25	17.74	17.25	17.42	17.42	1.04%	115,130
Mar 18, 2026	17.55	17.68	17.00	17.24	17.24	-2.71%	109,520
Mar 17, 2026	17.56	18.24	17.56	17.72	17.72	2.84%	160,634
Mar 16, 2026	17.50	17.59	17.07	17.23	17.23	-1.03%	188,753
Mar 13, 2026	17.84	18.12	17.30	17.41	17.41	-2.14%	255,675
Mar 12, 2026	19.20	19.42	17.75	17.79	17.79	-2.57%	129,006
Mar 11, 2026	17.97	18.36	17.97	18.26	18.26	0.55%	142,666
Mar 10, 2026	17.82	18.25	17.77	18.16	18.16	1.45%	126,913
Mar 9, 2026	17.75	18.02	17.69	17.90	17.90	-0.50%	278,883
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