Velocity Financial, Inc. Common Stock (VEL)

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

Date Range:

2025-02-11 - 2025-05-11

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	16.70	16.70	16.18	16.30	79,944	16.30
5/08/2025	16.73	16.94	16.55	16.66	104,899	16.66
5/07/2025	16.81	16.98	16.52	16.72	147,834	16.72
5/06/2025	16.81	17.15	16.75	16.85	119,770	16.85
5/05/2025	17.12	17.12	16.67	16.94	107,041	16.94
5/02/2025	17.04	18.28	16.12	17.12	376,267	17.12
5/01/2025	17.81	18.07	17.65	17.85	69,035	17.85
4/30/2025	17.70	17.92	17.67	17.87	59,293	17.87
4/29/2025	17.65	18.05	17.65	17.87	47,958	17.87
4/28/2025	17.70	17.94	17.49	17.69	55,064	17.69
4/25/2025	17.70	17.82	17.52	17.77	43,161	17.77
4/24/2025	17.68	17.82	17.52	17.78	65,287	17.78
4/23/2025	17.65	17.93	17.59	17.62	51,022	17.62
4/22/2025	17.29	17.59	17.16	17.57	49,951	17.57
4/21/2025	17.33	17.33	16.94	17.15	49,631	17.15
4/17/2025	17.41	17.59	17.32	17.44	59,823	17.44
4/16/2025	17.47	17.60	17.24	17.39	63,611	17.39
4/15/2025	17.29	17.62	16.76	17.56	97,360	17.56
4/14/2025	16.87	17.25	16.75	17.21	81,300	17.21
4/11/2025	16.76	16.98	16.23	16.79	140,359	16.79
4/10/2025	17.46	17.46	16.61	16.95	111,731	16.95
4/09/2025	17.23	18.15	16.44	17.65	147,322	17.65
4/08/2025	17.50	17.69	16.92	17.19	112,901	17.19
4/07/2025	17.66	17.66	16.27	17.25	201,324	17.25
4/04/2025	18.27	18.35	17.58	17.95	109,143	17.95
4/03/2025	18.08	18.63	18.04	18.50	163,777	18.50
4/02/2025	18.54	18.61	18.36	18.45	174,207	18.45
4/01/2025	18.66	18.87	18.34	18.61	285,169	18.61
3/31/2025	18.33	18.87	18.33	18.71	81,315	18.71
3/28/2025	18.82	18.82	17.90	18.55	308,433	18.55
3/27/2025	18.77	18.95	18.54	18.73	121,468	18.73
3/26/2025	18.74	18.93	18.30	18.75	267,597	18.75
3/25/2025	18.89	19.01	18.54	18.72	122,604	18.72
3/24/2025	18.89	18.96	18.50	18.86	123,537	18.86
3/21/2025	18.84	19.14	18.75	18.80	221,288	18.80
3/20/2025	18.95	19.23	18.74	18.99	222,477	18.99
3/19/2025	18.92	19.95	18.90	19.10	306,179	19.10
3/18/2025	19.15	19.50	18.76	18.80	348,987	18.80
3/17/2025	19.18	19.36	18.81	19.15	168,621	19.15
3/14/2025	19.55	19.95	19.10	19.30	176,273	19.30
3/13/2025	19.82	19.95	19.46	19.50	150,415	19.50
3/12/2025	19.77	19.94	19.63	19.71	77,908	19.71
3/11/2025	20.06	20.39	19.61	19.78	141,890	19.78
3/10/2025	20.24	20.64	19.88	19.97	204,521	19.97
3/07/2025	20.02	20.98	19.93	20.48	221,182	20.48
3/06/2025	18.67	19.07	18.61	18.88	41,711	18.88
3/05/2025	18.70	18.91	18.63	18.72	37,274	18.72
3/04/2025	18.81	18.88	18.74	18.74	38,831	18.74
3/03/2025	18.89	19.07	18.82	18.92	74,475	18.92
2/28/2025	18.74	18.87	18.70	18.84	24,723	18.84
2/27/2025	18.62	18.77	18.62	18.73	17,606	18.73
2/26/2025	18.56	18.68	18.50	18.67	27,489	18.67
2/25/2025	18.59	18.66	18.50	18.59	41,043	18.59
2/24/2025	18.55	18.59	18.39	18.50	37,345	18.50
2/21/2025	18.53	18.53	18.26	18.46	45,083	18.46
2/20/2025	18.40	18.46	18.36	18.43	35,895	18.43
2/19/2025	18.33	18.56	18.33	18.43	40,253	18.43
2/18/2025	18.51	18.68	18.31	18.55	49,107	18.55
2/14/2025	18.61	18.61	18.48	18.56	12,905	18.56
2/13/2025	18.63	18.63	18.49	18.58	24,819	18.58
2/12/2025	18.49	18.55	18.35	18.47	32,689	18.47
2/11/2025	18.50	18.62	18.45	18.59	33,085	18.59