Velocity Financial, Inc. Common Stock (VEL)

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

Date Range:

2025-04-11 - 2025-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2025	18.50	18.50	18.17	18.28	78,159	18.28
7/09/2025	18.50	18.89	18.30	18.50	76,887	18.50
7/08/2025	18.31	18.55	18.31	18.46	128,884	18.46
7/07/2025	18.60	18.70	18.18	18.37	96,096	18.37
7/03/2025	18.54	18.65	18.36	18.64	77,229	18.64
7/02/2025	18.72	18.72	18.28	18.41	86,336	18.41
7/01/2025	18.44	18.95	18.43	18.73	70,130	18.73
6/30/2025	18.90	18.99	18.46	18.54	199,904	18.54
6/27/2025	18.91	19.00	18.49	18.81	408,444	18.81
6/26/2025	18.96	18.97	18.70	18.80	73,112	18.80
6/25/2025	18.62	18.91	18.46	18.89	253,658	18.89
6/24/2025	18.77	18.86	18.58	18.59	83,962	18.59
6/23/2025	18.53	18.67	18.27	18.65	120,466	18.65
6/20/2025	18.61	18.68	18.44	18.61	258,597	18.61
6/18/2025	18.31	18.79	18.31	18.53	78,890	18.53
6/17/2025	18.91	19.11	18.36	18.37	113,447	18.37
6/16/2025	19.32	19.50	18.93	18.98	121,461	18.98
6/13/2025	19.15	19.24	18.82	19.22	104,031	19.22
6/12/2025	19.19	19.24	18.85	19.20	99,257	19.20
6/11/2025	19.14	19.47	18.98	19.14	149,533	19.14
6/10/2025	18.00	19.08	17.83	19.03	368,184	19.03
6/09/2025	17.20	18.00	17.17	17.92	739,043	17.92
6/06/2025	16.91	17.12	16.73	17.10	308,045	17.10
6/05/2025	16.86	17.00	16.60	16.75	283,141	16.75
6/04/2025	16.81	16.90	16.70	16.82	134,236	16.82
6/03/2025	16.80	16.95	16.58	16.83	121,602	16.83
6/02/2025	16.56	16.83	16.50	16.80	395,655	16.80
5/30/2025	16.70	16.96	16.66	16.75	336,181	16.75
5/29/2025	16.43	16.70	16.32	16.69	151,183	16.69
5/28/2025	16.63	16.75	16.36	16.40	87,524	16.40
5/27/2025	16.58	16.68	16.38	16.61	132,469	16.61
5/23/2025	16.41	16.56	16.38	16.48	88,593	16.48
5/22/2025	16.40	16.68	16.31	16.48	115,187	16.48
5/21/2025	16.60	16.72	16.30	16.36	85,570	16.36
5/20/2025	16.57	16.77	16.57	16.70	87,968	16.70
5/19/2025	16.64	16.83	16.49	16.61	81,109	16.61
5/16/2025	16.52	16.79	16.47	16.67	91,669	16.67
5/15/2025	16.49	16.62	16.39	16.51	112,595	16.51
5/14/2025	16.66	16.87	16.37	16.51	80,082	16.51
5/13/2025	16.58	17.00	16.50	16.70	199,022	16.70
5/12/2025	16.57	16.85	16.19	16.47	358,496	16.47
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