Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Velocity Financial, Inc. Common Stock (VEL)

15.76
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 7:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Velocity Financial, Inc. Common Stock (VEL)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202616.1916.3115.7515.76118,70015.76
11/02/202615.8716.3415.8716.14113,80816.14
10/30/202616.0916.1115.4715.72116,11815.72
10/29/202615.7616.3815.7615.95190,79215.95
10/28/202615.4915.6415.2415.57150,72715.57
10/27/202615.4815.5415.1615.45167,10315.45
10/26/202615.3015.6815.2615.41121,67715.41
10/23/202615.2315.3714.8015.30150,22915.30
10/22/202614.8915.4314.8915.21176,83315.21
10/21/202614.8715.2514.6014.85262,09314.85
10/20/202614.5814.9914.5814.81139,00914.81
10/19/202614.6414.6414.2914.51183,28414.51
10/16/202614.8915.1614.6414.71185,31714.71
10/15/202614.6815.2114.6314.81199,01714.81
10/14/202614.4814.6614.2514.54164,60914.54
10/13/202614.6314.7514.4314.67171,02214.67
10/12/202614.7314.9114.5614.56166,39914.56
10/09/202614.8615.0014.6414.73172,58714.73
10/08/202614.6914.9614.4714.91204,15614.91
10/07/202614.7114.8614.6114.74151,56314.74
10/06/202614.7214.9714.5314.87130,30214.87
10/05/202614.4814.8414.4814.63160,65814.63
10/02/202614.7014.8214.3714.59217,11614.59
10/01/202614.9715.1614.1814.61380,97214.61
9/30/202615.1615.2514.8815.02260,14215.02
9/29/202615.1515.2714.9815.12290,46115.12
9/28/202615.3715.5415.1615.20200,76315.20
9/25/202615.4515.7715.2515.35209,36915.35
9/24/202615.9215.9215.3115.40234,65715.40
9/23/202616.2316.2615.7715.82221,24015.82
9/22/202616.2616.4015.9616.28170,70716.28
9/21/202616.1016.2915.9716.15204,00216.15
9/18/202615.9516.2215.0916.00431,34216.00
9/17/202616.7616.8216.0616.06188,76316.06
9/16/202617.1017.2016.4716.55183,40016.55
9/15/202617.3917.4116.9517.10168,05517.10
9/14/202617.8618.3417.2617.36261,30317.36
9/11/202618.2918.4117.9117.9795,04317.97
9/10/202618.0318.3017.8318.12148,49318.12
9/09/202618.0018.2618.0018.1193,62018.11
9/08/202618.3318.4118.1018.1296,53418.12
9/04/202618.3818.5118.1218.4369,47018.43
9/03/202618.2818.5918.0718.4069,29918.40
9/02/202618.0718.2617.9318.1384,83818.13
9/01/202617.9918.1917.8717.93114,71017.93
8/31/202617.8418.0817.7117.95141,28517.95
8/28/202618.1518.2917.9918.01109,46418.01
8/27/202617.9618.4917.8018.08126,06918.08
8/26/202618.2218.2717.6217.69147,55717.69
8/25/202618.5018.5018.0318.13119,42018.13
8/24/202618.4718.9818.3218.4487,29518.44
8/21/202618.2918.4718.2518.3491,16818.34
8/20/202618.2018.3717.9118.32112,76818.32
8/19/202618.2018.5318.1118.1795,76018.17
8/18/202618.0118.1617.8918.0377,02818.03
8/17/202618.0018.1817.8517.90106,86517.90
8/14/202618.2118.4717.9818.16102,47818.16
8/13/202618.1618.3617.9318.1092,96118.10
8/12/202618.1318.2217.9518.01120,14418.01
8/11/202618.3019.1918.1118.24126,08218.24
8/10/202618.3018.4217.9218.31167,68218.31
8/07/202618.2018.6618.1818.46168,88618.46
8/06/202618.0018.6817.7718.21180,82018.21
8/05/202617.7917.8517.6117.6779,34617.67
8/04/202617.6418.0017.3317.8260,07817.82