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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.99 | 19.17 | 18.78 | 18.85 | 18.85 | -0.63% | 56,235 |
| 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% | 57,373 |
| 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 |
| Oct 13, 2025 | 18.19 | 18.23 | 17.91 | 18.13 | 18.13 | -0.22% | 86,775 |
| Oct 10, 2025 | 18.14 | 18.29 | 18.08 | 18.17 | 18.17 | 0.28% | 94,180 |
| Oct 9, 2025 | 18.10 | 18.24 | 18.01 | 18.12 | 18.12 | -0.06% | 65,041 |
| Oct 8, 2025 | 18.00 | 18.19 | 18.00 | 18.13 | 18.13 | 0.44% | 77,789 |
| Oct 7, 2025 | 17.99 | 18.47 | 17.96 | 18.05 | 18.05 | 0.22% | 113,736 |
| Oct 6, 2025 | 18.08 | 18.25 | 17.80 | 18.01 | 18.01 | -0.06% | 124,365 |
| Oct 3, 2025 | 18.01 | 18.34 | 18.01 | 18.02 | 18.02 | 0.06% | 65,630 |
| Oct 2, 2025 | 18.10 | 18.23 | 17.93 | 18.01 | 18.01 | -1.15% | 72,741 |
| Oct 1, 2025 | 18.25 | 18.26 | 17.98 | 18.22 | 18.22 | 0.44% | 91,517 |
| Sep 30, 2025 | 18.17 | 18.32 | 17.94 | 18.14 | 18.14 | -0.55% | 74,160 |
| Sep 29, 2025 | 18.48 | 18.48 | 18.23 | 18.24 | 18.24 | -1.35% | 50,162 |
| Sep 26, 2025 | 18.71 | 18.76 | 18.39 | 18.49 | 18.49 | -0.96% | 77,078 |