Skip to main content
Velocity Financial, Inc. (VEL)
NYSE: VEL · Real-Time Price · USD
18.22
+0.47 (2.65%)
At close: Jun 26, 2026, 4:00 PM EDT
18.19
-0.03 (-0.16%)
After-hours: Jun 26, 2026, 7:41 PM EDT

Velocity Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7518.2217.5818.2218.222.65%388,065
Jun 25, 202617.7017.9217.5517.7517.750.11%83,639
Jun 24, 202617.7317.9217.6817.7317.730.40%50,308
Jun 23, 202617.4617.7017.4617.6617.661.61%53,232
Jun 22, 202617.4417.6617.3217.3817.38-0.91%51,764
Jun 18, 202617.6517.9317.2917.5417.54-0.34%83,997
Jun 17, 202617.6917.9417.3617.6017.60-0.79%103,496
Jun 16, 202617.7317.9517.5317.7417.741.26%97,984
Jun 15, 202617.6417.8617.4417.5217.52-0.23%58,396
Jun 12, 202617.4217.6417.1017.5617.561.39%44,089
Jun 11, 202617.5017.6817.2317.3217.32-0.63%90,856
Jun 10, 202617.5017.6917.3517.4317.43-0.23%58,311
Jun 9, 202617.3217.5517.1617.4717.471.63%73,232
Jun 8, 202617.3417.6417.1917.1917.19-1.55%98,992
Jun 5, 202617.4717.6917.2017.4617.460.06%55,542
Jun 4, 202617.4117.4617.1817.4517.451.87%96,141
Jun 3, 202617.1217.2616.9717.1317.13-1.04%135,146
Jun 2, 202617.2417.4917.0217.3117.310.12%70,841
Jun 1, 202617.3017.4817.2417.2917.29-1.20%70,547
May 29, 202617.4418.0017.4417.5017.50-0.57%74,601
May 28, 202617.3417.7717.1917.6017.601.03%75,857
May 27, 202617.4217.5517.3217.4217.42-49,921
May 26, 202617.2617.5217.1217.4217.421.46%62,378
May 22, 202617.5317.7717.1117.1717.17-2.17%75,878
May 21, 202617.2917.5916.8617.5517.551.27%64,077
May 20, 202617.1717.4717.1717.3317.330.64%55,246
May 19, 202617.1617.3616.9317.2217.220.41%96,441
May 18, 202616.8917.3516.8917.1517.151.06%80,047
May 15, 202617.2417.2416.6516.9716.97-1.91%82,346
May 14, 202617.3717.6717.2117.3017.30-0.35%85,364
May 13, 202617.2417.4617.1417.3617.36-0.23%79,611
May 12, 202617.1617.7416.7917.4017.401.40%144,996
May 11, 202618.1318.1317.0717.1617.16-5.92%131,474
May 8, 202618.2918.5118.0018.2418.24-0.27%89,411
May 7, 202620.1020.1018.0518.2918.29-6.54%233,160
May 6, 202619.3219.6519.1819.5719.571.24%76,696
May 5, 202619.0919.4819.0319.3319.331.05%45,884
May 4, 202619.3119.4819.1219.1319.13-1.49%49,672
May 1, 202619.3019.4719.1219.4219.420.67%29,667
Apr 30, 202619.0519.3819.0519.2919.290.68%41,891
Apr 29, 202619.6519.7219.1319.1619.16-3.28%44,961
Apr 28, 202619.6219.8319.6219.8119.811.54%30,771
Apr 27, 202619.4019.7719.4019.5119.510.21%39,306
Apr 24, 202619.3019.5419.2119.4719.470.41%37,447
Apr 23, 202619.3619.5019.0519.3919.390.31%48,932
Apr 22, 202619.3719.5719.2819.3319.33-0.31%48,293
Apr 21, 202619.8920.1019.3419.3919.39-2.76%57,237
Apr 20, 202619.7419.9918.8219.9419.940.20%60,950
Apr 17, 202619.3420.0619.3419.9019.903.97%87,772
Apr 16, 202619.4619.5819.1419.1419.14-2.15%102,386
Apr 15, 202619.5419.6719.4219.5619.560.26%74,354
Apr 14, 202619.4619.8119.4619.5119.510.21%121,515
Apr 13, 202619.1419.5419.1419.4719.471.72%94,213
Apr 10, 202618.8319.1618.8219.1419.141.16%98,980
Apr 9, 202618.6419.0518.6418.9218.921.39%72,357
Apr 8, 202618.5418.9318.4818.6618.662.47%88,790
Apr 7, 202618.4118.6918.1018.2118.21-1.41%129,399
Apr 6, 202618.2718.5417.9018.4718.471.26%169,201
Apr 2, 202617.8618.3217.6518.2418.241.22%139,397
Apr 1, 202618.1318.3317.7718.0218.02-0.39%62,338
Mar 31, 202618.2018.4318.0218.0918.090.39%107,321
Mar 30, 202617.8318.1917.8318.0218.021.18%115,271
Mar 27, 202617.5917.9817.4017.8117.811.19%126,613
Mar 26, 202617.5017.8217.5017.6017.60-0.45%81,449
Mar 25, 202617.5617.7317.4217.6817.681.84%71,026
Mar 24, 202617.4117.7317.3617.3617.36-1.08%146,036
Mar 23, 202617.5617.7617.3717.5517.551.68%90,194
Mar 20, 202617.5317.5317.2017.2617.26-0.92%140,379
Mar 19, 202617.2517.7417.2517.4217.421.04%115,840
Mar 18, 202617.5517.6817.0017.2417.24-2.71%119,585
Mar 17, 202617.5618.2417.5617.7217.722.84%160,634
Mar 16, 202617.5017.5917.0717.2317.23-1.03%197,529
Mar 13, 202617.8418.1217.3017.4117.41-2.14%255,681
Mar 12, 202619.2019.4217.7517.7917.79-2.57%129,006
Mar 11, 202617.9718.3617.9718.2618.260.55%149,725
Mar 10, 202617.8218.2517.7718.1618.161.45%126,913
Mar 9, 202617.7518.0217.6917.9017.90-0.50%278,883
Mar 6, 202618.0118.1617.5017.9917.99-1.26%91,739
Mar 5, 202618.2518.4318.1418.2218.22-0.60%76,656
Mar 4, 202618.3318.4618.2618.3318.33-0.05%55,901
Mar 3, 202618.2518.4118.0418.3418.34-0.81%78,233
Mar 2, 202618.3218.7018.2818.4918.49-0.54%91,423
Feb 27, 202618.7318.8218.4818.5918.59-1.06%120,906
Feb 26, 202619.2619.2618.6518.7918.790.16%130,435
Feb 25, 202618.7119.1218.5418.7618.760.81%51,530
Feb 24, 202618.6718.7718.5518.6118.61-0.27%131,449
Feb 23, 202618.8419.0618.5418.6618.66-1.89%185,799
Feb 20, 202619.1619.3518.9719.0219.02-0.99%70,998
Feb 19, 202619.5719.8519.0419.2119.21-2.39%113,308
Feb 18, 202619.7920.0119.5019.6819.68-1.11%140,693
Feb 17, 202619.9120.0519.7319.9019.900.71%72,834
Feb 13, 202619.7519.9619.5219.7619.760.05%142,947
Feb 12, 202619.7819.9919.6019.7519.750.56%91,068
Feb 11, 202620.2320.3419.4619.6419.64-2.53%97,948
Feb 10, 202620.2920.5520.1020.1520.15-0.64%80,480
Feb 9, 202620.3720.6520.0520.2820.28-1.02%101,081
Feb 6, 202620.8220.9720.4120.4920.49-0.58%130,089
Feb 5, 202620.5720.7820.3520.6120.610.44%234,912
Feb 4, 202620.4220.8720.3220.5220.521.18%112,651
Feb 3, 202620.3620.6020.1820.2820.28-1.07%152,456