Velocity Financial, Inc.VELNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $20.36 | $20.60 | $20.18 | $20.28 | 151,863 |
| 2/2/2026 | $20.33 | $20.69 | $19.62 | $20.50 | 221,529 |
| 1/30/2026 | $20.29 | $20.38 | $20.09 | $20.29 | 124,300 |
| 1/29/2026 | $20.14 | $20.47 | $20.08 | $20.40 | 89,116 |
| 1/28/2026 | $20.08 | $20.35 | $20.00 | $20.22 | 85,700 |
| 1/27/2026 | $20.37 | $20.65 | $20.00 | $20.15 | 107,000 |
| 1/26/2026 | $19.74 | $21.00 | $19.74 | $20.41 | 147,227 |
| 1/23/2026 | $19.46 | $19.62 | $19.23 | $19.39 | 100,139 |
| 1/22/2026 | $19.52 | $19.88 | $19.52 | $19.65 | 78,733 |
| 1/21/2026 | $19.16 | $19.58 | $19.16 | $19.53 | 132,627 |
| 1/20/2026 | $19.37 | $19.42 | $18.98 | $19.15 | 207,800 |
| 1/16/2026 | $19.59 | $19.85 | $19.40 | $19.45 | 93,614 |
| 1/15/2026 | $19.12 | $19.88 | $19.10 | $19.60 | 221,949 |
| 1/14/2026 | $18.68 | $19.25 | $18.68 | $19.21 | 142,000 |
| 1/13/2026 | $18.84 | $19.14 | $18.64 | $18.70 | 116,724 |
| 1/12/2026 | $18.61 | $19.24 | $18.60 | $18.87 | 163,100 |
| 1/9/2026 | $18.34 | $18.70 | $18.34 | $18.62 | 111,343 |
| 1/8/2026 | $18.11 | $18.52 | $18.01 | $18.35 | 109,500 |
| 1/7/2026 | $18.49 | $18.50 | $18.07 | $18.17 | 118,847 |
| 1/6/2026 | $18.80 | $18.92 | $18.32 | $18.62 | 147,300 |
| 1/5/2026 | $19.38 | $19.60 | $18.82 | $18.90 | 92,945 |
| 1/2/2026 | $20.79 | $21.40 | $19.48 | $19.54 | 189,821 |
| 12/31/2025 | $19.40 | $21.04 | $19.35 | $20.76 | 365,500 |
| 12/30/2025 | $19.29 | $19.54 | $19.29 | $19.49 | 73,843 |
| 12/29/2025 | $19.13 | $19.48 | $19.13 | $19.34 | 71,400 |
| 12/26/2025 | $19.72 | $19.72 | $19.42 | $19.52 | 41,000 |
| 12/24/2025 | $19.57 | $19.71 | $19.51 | $19.55 | 18,528 |
| 12/23/2025 | $19.31 | $19.61 | $19.31 | $19.48 | 50,500 |
| 12/22/2025 | $19.45 | $19.80 | $19.37 | $19.40 | 77,023 |
| 12/19/2025 | $19.77 | $19.90 | $19.32 | $19.53 | 296,300 |
| 12/18/2025 | $19.65 | $19.87 | $19.12 | $19.70 | 76,815 |
| 12/17/2025 | $19.47 | $19.83 | $19.40 | $19.53 | 55,700 |
| 12/16/2025 | $19.62 | $20.15 | $19.50 | $19.66 | 177,845 |
| 12/15/2025 | $19.70 | $19.73 | $19.45 | $19.64 | 97,384 |
| 12/12/2025 | $19.70 | $19.98 | $19.55 | $19.59 | 52,614 |
| 12/11/2025 | $19.73 | $19.99 | $19.34 | $19.60 | 58,900 |
| 12/10/2025 | $19.07 | $19.80 | $19.07 | $19.66 | 81,413 |
| 12/9/2025 | $18.86 | $19.32 | $18.64 | $19.01 | 57,326 |
| 12/8/2025 | $18.94 | $19.24 | $18.52 | $18.81 | 71,525 |
| 12/5/2025 | $18.99 | $19.17 | $18.78 | $18.85 | 56,242 |
| 12/4/2025 | $18.91 | $19.45 | $18.79 | $18.97 | 52,300 |
| 12/3/2025 | $19.50 | $19.81 | $19.26 | $19.33 | 66,600 |
| 12/2/2025 | $19.45 | $19.63 | $18.85 | $19.40 | 52,843 |
| 12/1/2025 | $19.31 | $19.52 | $18.99 | $19.46 | 48,200 |
| 11/28/2025 | $19.45 | $19.59 | $19.31 | $19.33 | 28,825 |
| 11/26/2025 | $18.84 | $19.50 | $18.84 | $19.42 | 49,500 |
| 11/25/2025 | $18.47 | $18.97 | $18.47 | $18.92 | 62,135 |
| 11/24/2025 | $18.27 | $18.85 | $17.61 | $18.40 | 72,024 |
| 11/21/2025 | $18.46 | $18.70 | $18.18 | $18.35 | 56,747 |
| 11/20/2025 | $18.46 | $18.53 | $18.36 | $18.43 | 41,332 |
| 11/19/2025 | $18.22 | $18.41 | $18.22 | $18.32 | 49,624 |
| 11/18/2025 | $18.11 | $18.35 | $18.04 | $18.30 | 70,100 |
| 11/17/2025 | $18.25 | $18.35 | $18.25 | $18.25 | 110,600 |
| 11/14/2025 | $18.26 | $18.39 | $17.96 | $18.36 | 63,814 |
| 11/13/2025 | $18.32 | $18.57 | $18.32 | $18.39 | 47,700 |
| 11/12/2025 | $18.62 | $18.67 | $18.37 | $18.38 | 47,049 |
| 11/11/2025 | $18.38 | $18.65 | $18.38 | $18.60 | 43,000 |
| 11/10/2025 | $18.77 | $18.78 | $18.41 | $18.44 | 56,849 |
| 11/7/2025 | $19.64 | $19.64 | $18.29 | $18.91 | 134,246 |
| 11/6/2025 | $18.81 | $19.02 | $18.74 | $18.74 | 43,943 |