Velocity Financial, Inc. Common Stock (VEL)

17.26
-0.16 (-0.92%)
NYSE · Last Trade: Mar 22nd, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/16/202619.5919.8519.4019.4593,61419.45
1/15/202619.1219.8819.1019.60221,94919.60
1/14/202618.6819.2518.6819.21141,98619.21
1/13/202618.8419.1418.6418.70116,72418.70
1/12/202618.6119.2318.6018.87163,09118.87
1/09/202618.3418.7018.3418.62111,34318.62
1/08/202618.1118.5218.0018.35109,45818.35
1/07/202618.4918.5018.0718.17118,84718.17
1/06/202618.8018.9218.3218.62147,29918.62
1/05/202619.3819.6018.8218.9092,94518.90
1/02/202620.7921.3919.4819.54189,82119.54
12/31/202519.4021.0419.3520.76365,47120.76
12/30/202519.2919.5419.2919.4973,84319.49
12/29/202519.1319.4819.1319.3471,38919.34
12/26/202519.7219.7219.4219.5240,95819.52
12/24/202519.5719.7119.5119.5518,52819.55
12/23/202519.3119.6119.3119.4850,45119.48
12/22/202519.4519.8019.3719.4077,02319.40