Velocity Financial, Inc. Common Stock (VEL)

17.31
+0.02 (0.12%)
NYSE· Last Trade: Jun 3rd, 1:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202617.2417.4817.0217.3170,84117.31
6/01/202617.3017.4817.2417.2970,54717.29
5/29/202617.4418.0017.4417.5074,65617.50
5/28/202617.3417.7717.1917.6075,85817.60
5/27/202617.4217.5517.3217.4249,96217.42
5/26/202617.2617.5217.1217.4262,37917.42
5/22/202617.5317.7717.1117.1780,15617.17
5/21/202617.2917.5916.8617.5567,90617.55
5/20/202617.1717.4717.1717.3358,98817.33
5/19/202617.1617.3616.9317.22100,03617.22
5/18/202616.8917.3516.8917.1586,68417.15
5/15/202617.2417.2416.6516.9782,34816.97
5/14/202617.3717.6717.2117.3085,36517.30
5/13/202617.2417.4617.1417.3679,61217.36
5/12/202617.1617.7416.7917.40144,99617.40
5/11/202618.1318.1317.0717.16131,47417.16
5/08/202618.2918.5118.0018.2489,41218.24
5/07/202620.1020.1018.0518.29233,16118.29
5/06/202619.3219.6519.1819.5776,69719.57
5/05/202619.0919.4819.0319.3345,88419.33
5/04/202619.3119.4819.1219.1349,67319.13
5/01/202619.3019.4719.1219.4229,66819.42
4/30/202619.0519.3819.0519.2941,89119.29
4/29/202619.6519.7219.1319.1644,96119.16
4/28/202619.6219.8319.6219.8130,77219.81
4/27/202619.4019.7719.4019.5139,30619.51
4/24/202619.3019.5419.2119.4737,44719.47
4/23/202619.3619.5019.0519.3948,93219.39
4/22/202619.3719.5719.2819.3348,29419.33
4/21/202619.8920.0919.3419.3957,23819.39
4/20/202619.7419.9918.8219.9460,95119.94
4/17/202619.3420.0619.3419.9087,77219.90
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