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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.5	19.33	19.33	19.81	19.25	66,600
December 02, 2025	19.45	19.4	19.4	19.63	18.84	52,843
December 01, 2025	19.31	19.46	19.46	19.51	18.99	48,200
November 28, 2025	19.45	19.33	19.33	19.59	19.31	28,825
November 26, 2025	18.84	19.42	19.42	19.5	18.84	49,500
November 25, 2025	18.47	18.92	18.92	18.97	18.47	62,135
November 24, 2025	18.27	18.4	18.4	18.85	17.61	72,024
November 21, 2025	18.46	18.35	18.35	18.7	18.18	56,747
November 20, 2025	18.46	18.43	18.43	18.53	18.36	41,332
November 19, 2025	18.22	18.32	18.32	18.41	18.22	49,624
November 18, 2025	18.11	18.3	18.3	18.35	18.04	70,100
November 17, 2025	18.25	18.25	18.25	18.35	18.25	110,600
November 14, 2025	18.25	18.36	18.36	18.39	17.96	63,800
November 13, 2025	18.32	18.39	18.39	18.57	18.32	47,700
November 12, 2025	18.62	18.38	18.38	18.67	18.37	47,000
November 11, 2025	18.38	18.6	18.6	18.65	18.38	43,000
November 10, 2025	18.77	18.44	18.44	18.78	18.41	56,849
November 07, 2025	19.64	18.91	18.91	19.64	18.29	134,246
November 06, 2025	18.81	18.74	18.74	19.02	18.74	43,943
November 05, 2025	18.82	18.81	18.81	18.94	18.74	35,702
November 04, 2025	18.67	18.8	18.8	18.9	18.54	54,500
November 03, 2025	18.65	18.74	18.74	18.74	18.4	49,201
October 31, 2025	18.28	18.62	18.62	18.65	18.28	52,643
October 30, 2025	18.19	18.38	18.38	18.4	18.15	61,300
October 29, 2025	18.51	18.27	18.27	18.73	18.15	56,946
October 28, 2025	18.67	18.62	18.62	18.71	18.21	41,712
October 27, 2025	18.82	18.7	18.7	18.91	18.62	47,559
October 24, 2025	18.51	18.73	18.73	18.82	18.48	39,200
October 23, 2025	18.31	18.47	18.47	18.63	18.31	50,936
October 22, 2025	18.14	18.41	18.41	18.43	18.07	74,300
October 21, 2025	17.88	18.05	18.05	18.18	17.74	46,728
October 20, 2025	18.07	18.03	18.03	18.21	17.85	61,700
October 17, 2025	18.1	17.96	17.96	18.22	17.96	71,700
October 16, 2025	18.01	18.1	18.1	18.17	17.97	81,600
October 15, 2025	18.18	18.04	18.04	18.31	17.97	62,846
October 14, 2025	18.02	18.22	18.22	18.35	17.94	64,506
October 13, 2025	18.19	18.13	18.13	18.23	17.91	86,800
October 10, 2025	18.14	18.17	18.17	18.29	18.08	94,200
October 09, 2025	18.1	18.12	18.12	18.24	18.01	65,041
October 08, 2025	18	18.13	18.13	18.19	18	77,800
October 07, 2025	17.99	18.05	18.05	18.47	17.96	113,736
October 06, 2025	18.08	18.01	18.01	18.25	17.8	124,400
October 03, 2025	18.01	18.02	18.02	18.34	18.01	65,630
October 02, 2025	18.1	18.01	18.01	18.23	17.93	72,741
October 01, 2025	18.25	18.22	18.22	18.26	17.98	91,517
September 30, 2025	18.17	18.14	18.14	18.32	17.93	74,200
September 29, 2025	18.48	18.24	18.24	18.48	18.23	50,162
September 26, 2025	18.71	18.49	18.49	18.76	18.39	77,100
September 25, 2025	18.97	18.67	18.67	19.09	18.51	100,700
September 24, 2025	18.92	18.97	18.97	19.01	18.79	106,100
September 23, 2025	18.47	18.97	18.97	19.01	18.35	129,700
September 22, 2025	18.46	18.42	18.42	18.66	18.41	75,925
September 19, 2025	18.48	18.48	18.48	18.58	18.19	454,400
September 18, 2025	18.3	18.44	18.44	18.54	18.3	71,232
September 17, 2025	18.22	18.29	18.29	18.71	18.1	84,304
September 16, 2025	18.5	18.14	18.14	18.53	18.11	64,810
September 15, 2025	18.67	18.58	18.58	18.67	18.42	63,016
September 12, 2025	18.99	18.72	18.72	19.19	18.64	75,130
September 11, 2025	18.55	18.98	18.98	19.02	18.44	180,940
September 10, 2025	18.67	18.66	18.66	18.75	18.5	76,009

Velocity Financial, Inc. (VEL) NYSE