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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.07	18.67	18.67	19.11	18.65	61,173
September 08, 2025	19.17	19.1	19.1	19.21	18.93	114,245
September 05, 2025	18.91	19.14	19.14	19.15	18.84	107,400
September 04, 2025	18.98	18.89	18.89	19.08	18.62	98,500
September 03, 2025	18.87	18.91	18.91	19.3	18.83	56,200
September 02, 2025	18.85	18.98	18.98	19.1	18.77	58,217
August 29, 2025	19.05	19.08	19.08	19.22	18.87	55,537
August 28, 2025	19.1	19.07	19.07	19.24	18.95	67,748
August 27, 2025	18.98	19.05	19.05	19.25	18.93	66,300
August 26, 2025	18.95	19.08	19.08	19.15	18.86	98,025
August 25, 2025	19.15	18.99	18.99	19.36	18.91	258,700
August 22, 2025	18.95	19.19	19.19	19.26	18.85	355,700
August 21, 2025	19.02	18.79	18.79	19.09	18.61	48,849
August 20, 2025	19.03	19.01	19.01	19.19	18.83	105,102
August 19, 2025	18.91	19	19	19.07	18.89	50,900
August 18, 2025	18.86	18.83	18.83	19.05	18.76	58,811
August 15, 2025	19.04	18.98	18.98	19.05	18.8	120,406

Velocity Financial, Inc. (VEL) NYSE