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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.16	19.02	19.02	19.35	18.97	70,998
February 19, 2026	19.57	19.21	19.21	19.85	19.04	113,308
February 18, 2026	19.79	19.68	19.68	20.01	19.5	140,700
February 17, 2026	19.91	19.9	19.9	20.05	19.73	72,834
February 13, 2026	19.75	19.76	19.76	19.96	19.52	142,947
February 12, 2026	19.78	19.75	19.75	19.99	19.6	91,100
February 11, 2026	20.23	19.64	19.64	20.34	19.46	97,948
February 10, 2026	20.29	20.15	20.15	20.55	20.1	80,500
February 09, 2026	20.37	20.28	20.28	20.65	20.05	101,100
February 06, 2026	20.82	20.49	20.49	20.97	20.41	130,100
February 05, 2026	20.57	20.61	20.61	20.78	20.35	234,912
February 04, 2026	20.42	20.52	20.52	20.87	20.32	97,267
February 03, 2026	20.36	20.28	20.28	20.6	20.18	152,500
February 02, 2026	20.33	20.5	20.5	20.69	19.62	221,529
January 30, 2026	20.29	20.29	20.29	20.38	20.09	124,300
January 29, 2026	20.14	20.4	20.4	20.47	20.08	89,116
January 28, 2026	20.08	20.22	20.22	20.35	20	85,700
January 27, 2026	20.37	20.15	20.15	20.65	20	107,000
January 26, 2026	19.74	20.41	20.41	21	19.74	147,227
January 23, 2026	19.46	19.39	19.39	19.62	19.23	100,139
January 22, 2026	19.52	19.65	19.65	19.88	19.52	78,733
January 21, 2026	19.16	19.53	19.53	19.58	19.16	132,627
January 20, 2026	19.37	19.15	19.15	19.42	18.98	207,800
January 16, 2026	19.59	19.45	19.45	19.85	19.4	93,614
January 15, 2026	19.12	19.6	19.6	19.88	19.1	221,949
January 14, 2026	18.68	19.21	19.21	19.25	18.68	142,000
January 13, 2026	18.84	18.7	18.7	19.14	18.64	116,724
January 12, 2026	18.61	18.87	18.87	19.24	18.6	163,100
January 09, 2026	18.34	18.62	18.62	18.7	18.34	111,343
January 08, 2026	18.11	18.35	18.35	18.52	18.01	109,500
January 07, 2026	18.49	18.17	18.17	18.5	18.07	118,847
January 06, 2026	18.8	18.62	18.62	18.92	18.32	147,300
January 05, 2026	19.38	18.9	18.9	19.6	18.82	92,945
January 02, 2026	20.79	19.54	19.54	21.4	19.48	189,821
December 31, 2025	19.4	20.76	20.76	21.04	19.35	365,500
December 30, 2025	19.29	19.49	19.49	19.54	19.29	73,843
December 29, 2025	19.13	19.34	19.34	19.48	19.13	71,400
December 26, 2025	19.72	19.52	19.52	19.72	19.42	41,000
December 24, 2025	19.57	19.55	19.55	19.71	19.51	18,528
December 23, 2025	19.31	19.48	19.48	19.61	19.31	50,451
December 22, 2025	19.45	19.4	19.4	19.8	19.37	77,023
December 19, 2025	19.77	19.53	19.53	19.9	19.32	296,300
December 18, 2025	19.65	19.7	19.7	19.87	19.12	76,815
December 17, 2025	19.47	19.53	19.53	19.83	19.4	55,700
December 16, 2025	19.62	19.66	19.66	20.15	19.5	177,840
December 15, 2025	19.7	19.64	19.64	19.73	19.45	97,384
December 12, 2025	19.7	19.59	19.59	19.98	19.55	52,614
December 11, 2025	19.73	19.6	19.6	19.99	19.34	58,900
December 10, 2025	19.07	19.66	19.66	19.8	19.07	81,413
December 09, 2025	18.86	19.01	19.01	19.32	18.64	57,326
December 08, 2025	18.94	18.81	18.81	19.24	18.52	71,525
December 05, 2025	18.99	18.85	18.85	19.17	18.78	56,242
December 04, 2025	18.91	18.97	18.97	19.45	18.79	52,300
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

Velocity Financial, Inc. (VEL) NYSE