Velocity Financial, Inc. - VEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.04	18.98	18.98	19.05	18.8	120,406
August 14, 2025	18.92	18.99	18.99	19.07	18.7	123,048
August 13, 2025	18.9	18.95	18.95	19.05	18.79	91,100
August 12, 2025	18	18.84	18.84	18.86	17.89	157,140
August 11, 2025	17.54	17.9	17.9	17.95	17.37	97,839
August 08, 2025	17.18	17.58	17.58	17.99	16.93	172,936
August 07, 2025	16.64	16.33	16.33	16.83	16.27	78,800
August 06, 2025	16.71	16.5	16.5	16.77	16.47	60,232
August 05, 2025	16.76	16.61	16.61	16.8	16.44	57,500
August 04, 2025	16.3	16.64	16.64	16.65	16.3	61,700
August 01, 2025	16.65	16.35	16.35	16.83	16.19	88,100
July 31, 2025	16.68	16.6	16.6	16.84	16.55	77,747
July 30, 2025	17.14	16.84	16.84	17.3	16.76	66,110
July 29, 2025	17.36	17.14	17.14	17.56	17.13	56,900
July 28, 2025	17.47	17.28	17.28	17.67	17.24	62,539
July 25, 2025	17.59	17.5	17.5	17.6	17.39	53,411
July 24, 2025	17.79	17.51	17.51	17.79	17.5	57,600
July 23, 2025	17.99	17.91	17.91	17.99	17.53	57,400
July 22, 2025	17.78	17.83	17.83	17.91	17.7	60,100
July 21, 2025	17.4	17.64	17.64	17.79	17.4	67,500
July 18, 2025	17.8	17.46	17.46	17.81	17.46	116,900
July 17, 2025	17.77	17.77	17.77	17.98	17.76	79,233
July 16, 2025	17.71	17.85	17.85	17.86	17.49	100,822
July 15, 2025	18.14	17.67	17.67	18.2	17.64	84,355
July 14, 2025	18.06	18.18	18.18	18.2	18.01	56,122
July 11, 2025	18.27	18.05	18.05	18.29	17.95	83,137
July 10, 2025	18.5	18.28	18.28	18.5	18.17	78,200
July 09, 2025	18.5	18.5	18.5	18.89	18.3	76,900
July 08, 2025	18.31	18.46	18.46	18.55	18.31	128,900
July 07, 2025	18.6	18.37	18.37	18.7	18.18	96,100
July 03, 2025	18.54	18.64	18.64	18.65	18.36	77,229
July 02, 2025	18.72	18.41	18.41	18.72	18.28	86,337
July 01, 2025	18.44	18.73	18.73	18.95	18.43	70,130
June 30, 2025	18.71	18.54	18.54	18.89	18.46	199,904
June 27, 2025	18.91	18.81	18.81	19	18.49	408,444
June 26, 2025	18.96	18.8	18.8	18.97	18.7	73,112
June 25, 2025	18.62	18.89	18.89	18.91	18.46	253,700
June 24, 2025	18.77	18.59	18.59	18.86	18.58	84,000
June 23, 2025	18.53	18.65	18.65	18.67	18.27	120,500
June 20, 2025	18.61	18.61	18.61	18.68	18.44	258,600
June 18, 2025	18.31	18.53	18.53	18.79	18.31	78,890
June 17, 2025	18.91	18.37	18.37	19.11	18.36	113,447
June 16, 2025	19.32	18.98	18.98	19.5	18.93	121,500
June 13, 2025	19.15	19.22	19.22	19.24	18.82	104,031
June 12, 2025	19.19	19.2	19.2	19.24	18.85	99,300
June 11, 2025	19.14	19.14	19.14	19.47	18.98	149,533
June 10, 2025	18	19.03	19.03	19.08	17.83	368,200
June 09, 2025	17.2	17.92	17.92	18	17.17	739,043
June 06, 2025	16.91	17.1	17.1	17.12	16.73	307,902
June 05, 2025	16.86	16.75	16.75	17	16.6	283,141
June 04, 2025	16.81	16.82	16.82	16.9	16.7	134,236
June 03, 2025	16.8	16.83	16.83	16.95	16.58	121,603
June 02, 2025	16.56	16.8	16.8	16.83	16.5	395,700
May 30, 2025	16.7	16.75	16.75	16.96	16.66	336,200
May 29, 2025	16.43	16.69	16.69	16.7	16.32	151,200
May 28, 2025	16.63	16.4	16.4	16.75	16.36	87,524
May 27, 2025	16.58	16.61	16.61	16.68	16.38	132,500
May 23, 2025	16.41	16.48	16.48	16.56	16.38	88,592
May 22, 2025	16.4	16.48	16.48	16.68	16.31	115,200
May 21, 2025	16.6	16.36	16.36	16.72	16.3	85,600

Velocity Financial, Inc. (VEL) NYSE