Velocity Financial, Inc. Common Stock (VEL)

17.23
-0.27 (-1.54%)
NYSE· Last Trade: Jul 20th, 11:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202617.5217.6317.1517.23139,24917.23
7/17/202617.6017.8117.3717.50107,76317.50
7/16/202617.3717.7517.2717.72111,41617.72
7/15/202617.4017.8617.2017.25102,77517.25
7/14/202617.2717.6217.2517.4186,89117.41
7/13/202617.4017.5417.1117.2089,03717.20
7/10/202617.5217.8517.2317.2779,14117.27
7/09/202617.5317.6517.4117.6064,95817.60
7/08/202617.7017.9317.4317.5170,28217.51
7/07/202618.5119.0017.7817.7983,42217.79
7/06/202618.6818.8018.1018.5484,55418.54
7/02/202618.6518.7518.4918.5773,71018.57
7/01/202618.5218.8418.3118.6499,00518.64
6/30/202617.8618.5417.8618.46209,25318.46
6/29/202618.2818.3517.9918.0183,48618.01
6/26/202617.7518.2217.5818.22398,90318.22
6/25/202617.7017.9217.5517.7583,63917.75
6/24/202617.7317.9217.6817.7350,31817.73
6/23/202617.4617.7017.4617.6653,23717.66
6/22/202617.4417.6617.3217.3851,78917.38
6/18/202617.6517.9317.2917.5483,99817.54
6/17/202617.6917.9417.3617.60103,51017.60
6/16/202617.7317.9517.5217.7498,01517.74
6/15/202617.6417.8617.4417.5258,39617.52
6/12/202617.4217.6417.1017.5644,28917.56
6/11/202617.5017.6817.2317.3290,86217.32
6/10/202617.5017.6917.3517.4358,31217.43
6/09/202617.3217.5517.1617.4773,23217.47
6/08/202617.3417.6417.1917.1998,99217.19
6/05/202617.4717.6917.2017.4655,54917.46
6/04/202617.4117.4617.1817.4596,14217.45
6/03/202617.1217.2616.9717.13135,14717.13
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