NYSE : VEL
Velocity Financial, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 15.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 629.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Velocity Financial, Inc. (VEL) closed at 16.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.87 | 16.31 | 15.87 | 16.28 | 19,642 | +3.56% |
| 2026-10-30 | 16.09 | 16.115 | 15.475 | 15.72 | 116,117 | -1.44% |
| 2026-10-29 | 15.76 | 16.375 | 15.76 | 15.95 | 190,792 | +2.44% |
| 2026-10-28 | 15.49 | 15.64 | 15.242 | 15.57 | 150,727 | +0.78% |
| 2026-10-27 | 15.48 | 15.54 | 15.16 | 15.45 | 167,103 | +0.26% |
| 2026-10-26 | 15.3 | 15.68 | 15.26 | 15.41 | 121,677 | +0.72% |
| 2026-10-23 | 15.23 | 15.365 | 14.8 | 15.3 | 150,229 | +0.59% |
| 2026-10-22 | 14.89 | 15.43 | 14.89 | 15.21 | 176,833 | +2.42% |
| 2026-10-21 | 14.87 | 15.25 | 14.6 | 14.85 | 262,094 | +0.27% |
| 2026-10-20 | 14.58 | 14.99 | 14.58 | 14.81 | 139,009 | +2.07% |
| 2026-10-19 | 14.64 | 14.64 | 14.29 | 14.51 | 183,285 | -1.36% |
| 2026-10-16 | 14.89 | 15.16 | 14.64 | 14.71 | 185,317 | -0.68% |
| 2026-10-15 | 14.68 | 15.205 | 14.63 | 14.81 | 193,203 | +1.86% |
| 2026-10-14 | 14.48 | 14.665 | 14.25 | 14.54 | 164,589 | -0.89% |
| 2026-10-13 | 14.63 | 14.75 | 14.43 | 14.67 | 167,232 | +0.76% |
| 2026-10-12 | 14.73 | 14.91 | 14.56 | 14.56 | 166,397 | -1.15% |
| 2026-10-09 | 14.86 | 15.004 | 14.64 | 14.73 | 172,586 | -1.21% |
| 2026-10-08 | 14.69 | 14.96 | 14.475 | 14.91 | 200,401 | +1.15% |
| 2026-10-07 | 14.71 | 14.855 | 14.61 | 14.74 | 151,562 | -0.87% |
| 2026-10-06 | 14.72 | 14.97 | 14.53 | 14.87 | 122,566 | +1.64% |
| 2026-10-05 | 14.48 | 14.84 | 14.48 | 14.63 | 160,658 | +0.27% |
| 2026-10-02 | 14.7 | 14.82 | 14.365 | 14.59 | 217,116 | -0.14% |
| 2026-10-01 | 14.97 | 15.16 | 14.18 | 14.61 | 380,936 | -2.73% |
| 2026-09-30 | 15.16 | 15.25 | 14.88 | 15.02 | 260,141 | -0.66% |
| 2026-09-29 | 15.15 | 15.27 | 14.985 | 15.12 | 290,460 | -0.53% |
| 2026-09-28 | 15.37 | 15.545 | 15.16 | 15.2 | 200,763 | -0.98% |
| 2026-09-25 | 15.45 | 15.765 | 15.25 | 15.35 | 209,367 | -0.32% |
| 2026-09-24 | 15.92 | 15.92 | 15.31 | 15.4 | 234,656 | -2.65% |
| 2026-09-23 | 16.23 | 16.26 | 15.77 | 15.82 | 221,240 | -2.83% |
| 2026-09-22 | 16.26 | 16.4 | 15.96 | 16.28 | 170,671 | +0.80% |
| 2026-09-21 | 16.1 | 16.29 | 15.97 | 16.15 | 204,001 | +0.94% |
| 2026-09-18 | 15.95 | 16.22 | 15.09 | 16 | 422,741 | -0.37% |
| 2026-09-17 | 16.76 | 16.825 | 16.06 | 16.06 | 188,763 | -2.96% |
| 2026-09-16 | 17.1 | 17.2 | 16.47 | 16.55 | 183,356 | -3.22% |
| 2026-09-15 | 17.39 | 17.41 | 16.95 | 17.1 | 168,054 | -1.50% |
| 2026-09-14 | 17.86 | 18.345 | 17.26 | 17.36 | 261,301 | -3.39% |
| 2026-09-11 | 18.29 | 18.41 | 17.91 | 17.97 | 95,041 | -0.83% |
| 2026-09-10 | 18.03 | 18.305 | 17.83 | 18.12 | 148,492 | +0.06% |
| 2026-09-09 | 18 | 18.26 | 18 | 18.11 | 93,620 | -0.06% |
| 2026-09-08 | 18.33 | 18.41 | 18.1 | 18.12 | 96,429 | -1.68% |
| 2026-09-04 | 18.38 | 18.51 | 18.12 | 18.43 | 69,470 | +0.16% |
| 2026-09-03 | 18.28 | 18.59 | 18.065 | 18.4 | 69,299 | +1.49% |
| 2026-09-02 | 18.07 | 18.26 | 17.935 | 18.13 | 84,837 | +1.12% |
| 2026-09-01 | 17.99 | 18.19 | 17.87 | 17.93 | 114,709 | -0.11% |
| 2026-08-31 | 17.84 | 18.08 | 17.715 | 17.95 | 141,284 | -0.33% |
| 2026-08-28 | 18.15 | 18.29 | 17.99 | 18.01 | 109,463 | -0.39% |
| 2026-08-27 | 17.96 | 18.49 | 17.795 | 18.08 | 126,047 | +2.20% |
| 2026-08-26 | 18.22 | 18.269 | 17.62 | 17.69 | 147,548 | -2.43% |
| 2026-08-25 | 18.5 | 18.5 | 18.03 | 18.13 | 119,397 | -1.68% |
| 2026-08-24 | 18.47 | 18.98 | 18.32 | 18.44 | 87,272 | +0.55% |
| 2026-08-21 | 18.29 | 18.47 | 18.25 | 18.34 | 91,166 | +0.11% |
| 2026-08-20 | 18.2 | 18.37 | 17.915 | 18.32 | 112,762 | +0.83% |
| 2026-08-19 | 18.2 | 18.53 | 18.11 | 18.17 | 95,760 | +0.78% |
| 2026-08-18 | 18.01 | 18.16 | 17.885 | 18.03 | 77,028 | +0.73% |
| 2026-08-17 | 18 | 18.185 | 17.85 | 17.9 | 106,863 | -1.43% |
| 2026-08-14 | 18.21 | 18.47 | 17.98 | 18.16 | 102,475 | +0.33% |
| 2026-08-13 | 18.16 | 18.36 | 17.93 | 18.1 | 92,960 | +0.50% |
| 2026-08-12 | 18.13 | 18.22 | 17.95 | 18.01 | 118,966 | -1.26% |
| 2026-08-11 | 18.3 | 19.19 | 18.11 | 18.24 | 126,081 | -0.38% |
| 2026-08-10 | 18.3 | 18.42 | 17.92 | 18.31 | 167,632 | -0.81% |
| 2026-08-07 | 18.2 | 18.655 | 18.18 | 18.46 | 168,884 | +1.37% |
| 2026-08-06 | 18 | 18.68 | 17.775 | 18.21 | 180,820 | +3.06% |
| 2026-08-05 | 17.79 | 17.85 | 17.61 | 17.67 | 55,873 | -0.84% |
| 2026-08-04 | 17.64 | 18 | 17.33 | 17.82 | 60,078 | +1.02% |
| 2026-08-03 | 17.78 | 17.94 | 17.56 | 17.64 | 72,770 | +0.57% |
| 2026-07-31 | 17.61 | 17.69 | 17.35 | 17.54 | 115,995 | +0.17% |
| 2026-07-30 | 17.64 | 18 | 17.39 | 17.51 | 89,543 | -1.19% |
| 2026-07-29 | 17.86 | 18.021 | 17.53 | 17.72 | 75,669 | -0.39% |
| 2026-07-28 | 17.8 | 18 | 17.75 | 17.79 | 66,390 | +0.85% |
| 2026-07-27 | 17.61 | 17.815 | 17.53 | 17.64 | 86,495 | +1.32% |
| 2026-07-24 | 17.26 | 17.535 | 17.25 | 17.41 | 104,390 | +1.52% |
| 2026-07-23 | 17.1 | 17.25 | 17 | 17.15 | 138,027 | -0.46% |
| 2026-07-22 | 17.12 | 17.728 | 17.01 | 17.23 | 137,492 | +0.29% |
| 2026-07-21 | 17.22 | 17.52 | 17.09 | 17.18 | 113,747 | -0.29% |
| 2026-07-20 | 17.52 | 17.63 | 17.15 | 17.23 | 139,248 | -1.54% |
| 2026-07-17 | 17.6 | 17.81 | 17.37 | 17.5 | 107,638 | -1.24% |
| 2026-07-16 | 17.37 | 17.75 | 17.27 | 17.72 | 111,380 | +2.72% |
| 2026-07-15 | 17.4 | 17.864 | 17.2 | 17.25 | 102,775 | -0.92% |
| 2026-07-14 | 17.27 | 17.62 | 17.25 | 17.41 | 83,231 | +1.22% |
| 2026-07-13 | 17.4 | 17.54 | 17.11 | 17.2 | 89,027 | -0.41% |
| 2026-07-10 | 17.52 | 17.85 | 17.23 | 17.27 | 79,141 | -1.88% |
| 2026-07-09 | 17.53 | 17.65 | 17.41 | 17.6 | 61,381 | +0.51% |
| 2026-07-08 | 17.7 | 17.93 | 17.425 | 17.51 | 69,042 | -1.57% |
| 2026-07-07 | 18.51 | 19 | 17.78 | 17.79 | 83,422 | -4.05% |
| 2026-07-06 | 18.68 | 18.8 | 18.1 | 18.54 | 82,020 | -0.16% |
| 2026-07-02 | 18.65 | 18.755 | 18.49 | 18.57 | 73,678 | -0.38% |
| 2026-07-01 | 18.52 | 18.84 | 18.31 | 18.64 | 98,619 | +0.98% |
| 2026-06-30 | 17.86 | 18.54 | 17.86 | 18.46 | 209,253 | +2.50% |
| 2026-06-29 | 18.28 | 18.35 | 17.99 | 18.01 | 83,319 | -1.15% |
| 2026-06-26 | 17.75 | 18.22 | 17.58 | 18.22 | 388,065 | +2.65% |
| 2026-06-25 | 17.7 | 17.92 | 17.55 | 17.75 | 83,639 | +0.11% |
| 2026-06-24 | 17.73 | 17.92 | 17.68 | 17.73 | 50,308 | +0.40% |
| 2026-06-23 | 17.46 | 17.7 | 17.46 | 17.66 | 53,232 | +1.61% |
| 2026-06-22 | 17.44 | 17.66 | 17.32 | 17.38 | 51,764 | -0.91% |
| 2026-06-18 | 17.65 | 17.929 | 17.29 | 17.54 | 83,997 | -0.34% |
| 2026-06-17 | 17.69 | 17.94 | 17.36 | 17.6 | 103,496 | -0.79% |
| 2026-06-16 | 17.73 | 17.95 | 17.525 | 17.74 | 97,984 | +1.26% |
| 2026-06-15 | 17.64 | 17.86 | 17.44 | 17.52 | 58,396 | -0.23% |
| 2026-06-12 | 17.42 | 17.64 | 17.1 | 17.56 | 44,089 | +1.39% |
| 2026-06-11 | 17.5 | 17.68 | 17.23 | 17.32 | 90,856 | -0.63% |
| 2026-06-10 | 17.5 | 17.69 | 17.35 | 17.43 | 58,311 | -0.23% |
| 2026-06-09 | 17.32 | 17.55 | 17.16 | 17.47 | 73,232 | +1.63% |
| 2026-06-08 | 17.34 | 17.635 | 17.19 | 17.19 | 98,992 | -1.55% |
| 2026-06-05 | 17.465 | 17.69 | 17.2 | 17.46 | 55,542 | +0.06% |
| 2026-06-04 | 17.41 | 17.46 | 17.18 | 17.45 | 96,141 | +1.87% |
| 2026-06-03 | 17.12 | 17.26 | 16.97 | 17.13 | 135,146 | -1.04% |
| 2026-06-02 | 17.24 | 17.485 | 17.02 | 17.31 | 70,841 | +0.12% |
| 2026-06-01 | 17.3 | 17.48 | 17.24 | 17.29 | 70,547 | -1.20% |
| 2026-05-29 | 17.44 | 18 | 17.44 | 17.5 | 74,601 | -0.57% |
| 2026-05-28 | 17.34 | 17.77 | 17.19 | 17.6 | 75,857 | +1.03% |
| 2026-05-27 | 17.42 | 17.55 | 17.32 | 17.42 | 49,921 | +0.00% |
| 2026-05-26 | 17.26 | 17.52 | 17.12 | 17.42 | 62,378 | +1.46% |
| 2026-05-22 | 17.53 | 17.77 | 17.11 | 17.17 | 75,878 | -2.17% |
| 2026-05-21 | 17.29 | 17.59 | 16.863 | 17.55 | 64,076 | +1.27% |
| 2026-05-20 | 17.17 | 17.47 | 17.17 | 17.33 | 55,246 | +0.64% |
| 2026-05-19 | 17.16 | 17.36 | 16.93 | 17.22 | 96,441 | +0.41% |
| 2026-05-18 | 16.89 | 17.35 | 16.89 | 17.15 | 80,047 | +1.06% |
| 2026-05-15 | 17.24 | 17.24 | 16.65 | 16.97 | 82,346 | -1.91% |
| 2026-05-14 | 17.37 | 17.67 | 17.21 | 17.3 | 85,364 | -0.35% |
| 2026-05-13 | 17.24 | 17.46 | 17.14 | 17.36 | 79,611 | -0.23% |