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

Velocity Financial, Inc. Common Stock (VEL)

19.80
+0.66 (3.45%)
NYSE · Last Trade: Apr 17th, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202619.4619.5819.1419.14102,38619.14
4/15/202619.5419.6719.4219.5674,35419.56
4/14/202619.4619.8119.4619.51121,51519.51
4/13/202619.1419.5419.1419.4794,21419.47
4/10/202618.8319.1618.8219.1498,98019.14
4/09/202618.6419.0518.6418.9272,35818.92
4/08/202618.5418.9318.4818.6688,79118.66
4/07/202618.4118.6918.0918.21129,39918.21
4/06/202618.2718.5417.8918.47169,20218.47
4/02/202617.8618.3217.6518.24139,39718.24
4/01/202618.1318.3317.7718.0262,33918.02
3/31/202618.2018.4318.0218.09107,32218.09
3/30/202617.8318.1917.8318.02115,27218.02
3/27/202617.5917.9817.4017.81126,61317.81
3/26/202617.5017.8217.5017.6081,44917.60
3/25/202617.5617.7317.4217.6871,02617.68
3/24/202617.4117.7317.3617.36146,03617.36
3/23/202617.5617.7617.3617.5590,19417.55
3/20/202617.5317.5317.2017.26140,39917.26
3/19/202617.2517.7417.2517.42115,84117.42
3/18/202617.5517.6817.0017.24119,58517.24
3/17/202617.5618.2417.5617.72160,63417.72
3/16/202617.5017.5917.0717.23197,52917.23
3/13/202617.8418.1217.3017.41255,68117.41
3/12/202619.2019.4117.7517.79129,00717.79
3/11/202617.9718.3617.9718.26149,68018.26
3/10/202617.8218.2517.7718.16126,91418.16
3/09/202617.7518.0217.6817.90503,88317.90
3/06/202618.0118.1617.5017.9991,74017.99
3/05/202618.2518.4318.1418.2276,65618.22
3/04/202618.3318.4518.2618.3355,90118.33
3/03/202618.2518.4118.0418.3478,23318.34
3/02/202618.3218.7018.2818.4991,42318.49
2/27/202618.7318.8218.4818.59120,90618.59
2/26/202619.2619.2618.6518.79130,43518.79
2/25/202618.7119.1118.5418.7651,53018.76
2/24/202618.6718.7718.5518.61131,45018.61
2/23/202618.8419.0518.5418.66185,79918.66
2/20/202619.1619.3418.9719.0270,99819.02
2/19/202619.5719.8519.0419.21113,30819.21
2/18/202619.7920.0119.5019.68140,69319.68
2/17/202619.9120.0519.7319.9072,83419.90
2/13/202619.7519.9619.5219.76142,94719.76
2/12/202619.7819.9919.6019.7591,06819.75
2/11/202620.2320.3419.4619.6497,94819.64
2/10/202620.2920.5520.1020.1580,48020.15
2/09/202620.3720.6520.0520.28101,07420.28
2/06/202620.8220.9720.4120.49130,08920.49
2/05/202620.5720.7820.3520.61234,91220.61
2/04/202620.4220.8620.3220.52112,65120.52
2/03/202620.3620.6020.1820.28152,45620.28
2/02/202620.3320.6919.6220.50221,52920.50
1/30/202620.2920.3820.0920.29124,29720.29
1/29/202620.1420.4720.0820.4089,11520.40
1/28/202620.0820.3520.0020.2285,66020.22
1/27/202620.3720.6520.0020.15106,99220.15
1/26/202619.7421.0019.7420.41147,22220.41
1/23/202619.4619.6219.2319.39100,13919.39
1/22/202619.5219.8819.5219.6578,73319.65
1/21/202619.1619.5719.1619.53132,62719.53
1/20/202619.3719.4118.9819.15207,76019.15