5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+8.38%
YEAR-TO-DATE PERFORMANCE
+12.72%
1 YEAR PERFORMANCE
+18.21%
Velocity Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $19.36 | $19.41 (0.26%) | $19.45 | $19.16 | 25,432 | $634.92 M |
| 12/23/2024 | $20.22 | $19.34 (-4.35%) | $20.22 | $19.25 | 142,931 | $632.63 M |
| 12/20/2024 | $20.32 | $20.23 (-0.44%) | $20.60 | $20.20 | 194,600 | $661.74 M |
| 12/19/2024 | $20.32 | $20.42 (0.49%) | $20.61 | $20.05 | 248,133 | $667.96 M |
| 12/18/2024 | $20.77 | $20.27 (-2.41%) | $20.77 | $20.25 | 133,239 | $663.05 M |
| 12/17/2024 | $20.70 | $20.69 (-0.05%) | $20.72 | $20.60 | 60,501 | $676.79 M |
| 12/16/2024 | $20.50 | $20.76 (1.27%) | $20.78 | $20.43 | 40,500 | $679.08 M |
| 12/13/2024 | $20.62 | $20.51 (-0.53%) | $20.75 | $20.29 | 98,901 | $670.90 M |
| 12/12/2024 | $20.78 | $20.69 (-0.43%) | $20.78 | $20.56 | 18,546 | $676.79 M |
| 12/11/2024 | $20.57 | $20.71 (0.68%) | $20.85 | $20.55 | 51,400 | $677.44 M |
| 12/10/2024 | $20.51 | $20.52 (0.05%) | $20.79 | $20.51 | 38,545 | $671.23 M |
| 12/09/2024 | $20.57 | $20.44 (-0.63%) | $20.69 | $20.40 | 29,544 | $668.61 M |
| 12/06/2024 | $20.65 | $20.63 (-0.1%) | $20.72 | $20.49 | 29,619 | $674.83 M |
| 12/05/2024 | $20.76 | $20.61 (-0.72%) | $20.79 | $20.59 | 18,410 | $674.17 M |
| 12/04/2024 | $20.48 | $20.64 (0.78%) | $20.65 | $20.48 | 14,700 | $675.16 M |
| 12/03/2024 | $20.69 | $20.54 (-0.72%) | $20.69 | $20.48 | 25,340 | $671.88 M |
| 12/02/2024 | $20.51 | $20.62 (0.54%) | $20.68 | $20.41 | 23,423 | $674.50 M |
| 11/29/2024 | $20.55 | $20.46 (-0.44%) | $20.56 | $20.45 | 14,924 | $669.27 M |
| 11/27/2024 | $20.52 | $20.44 (-0.39%) | $20.55 | $20.44 | 12,248 | $668.61 M |
| 11/26/2024 | $20.38 | $20.43 (0.25%) | $20.49 | $20.31 | 22,548 | $668.29 M |
| 11/25/2024 | $20.36 | $20.48 (0.59%) | $20.67 | $20.36 | 32,600 | $669.92 M |
| 11/22/2024 | $20.36 | $20.37 (0.05%) | $20.50 | $20.35 | 22,635 | $666.32 M |
| 11/21/2024 | $20.24 | $20.29 (0.25%) | $20.44 | $20.15 | 33,600 | $663.71 M |
| 11/20/2024 | $20.03 | $20.14 (0.55%) | $20.18 | $20.03 | 20,802 | $658.80 M |
| 11/19/2024 | $19.98 | $20.07 (0.45%) | $20.18 | $19.98 | 30,305 | $656.51 M |
| 11/18/2024 | $20.03 | $20.08 (0.25%) | $20.25 | $19.84 | 30,706 | $656.84 M |
| 11/15/2024 | $20.06 | $19.95 (-0.55%) | $20.06 | $19.95 | 34,319 | $652.58 M |
| 11/14/2024 | $20.20 | $19.98 (-1.09%) | $20.24 | $19.96 | 52,800 | $653.57 M |
| 11/13/2024 | $20.51 | $20.12 (-1.9%) | $20.51 | $20.12 | 28,841 | $658.15 M |
| 11/12/2024 | $20.37 | $20.40 (0.15%) | $20.51 | $20.32 | 89,516 | $667.30 M |
| 11/11/2024 | $19.94 | $20.07 (0.65%) | $20.08 | $19.90 | 75,500 | $656.51 M |
| 11/08/2024 | $19.76 | $19.82 (0.3%) | $20.00 | $19.26 | 73,223 | $648.33 M |
| 11/07/2024 | $19.65 | $19.49 (-0.81%) | $19.65 | $19.38 | 32,625 | $637.54 M |
| 11/06/2024 | $19.64 | $19.59 (-0.25%) | $19.75 | $19.50 | 52,020 | $640.81 M |
| 11/05/2024 | $19.34 | $19.24 (-0.52%) | $19.35 | $19.18 | 25,749 | $629.36 M |
| 11/04/2024 | $19.09 | $19.29 (1.05%) | $19.34 | $19.09 | 46,628 | $628.56 M |
| 11/01/2024 | $19.23 | $19.05 (-0.94%) | $19.23 | $19.00 | 43,926 | $620.74 M |
| 10/31/2024 | $19.24 | $19.21 (-0.16%) | $19.30 | $19.13 | 104,500 | $625.96 M |
| 10/30/2024 | $19.30 | $19.18 (-0.62%) | $19.34 | $19.17 | 15,400 | $624.98 M |
| 10/29/2024 | $19.17 | $19.30 (0.68%) | $19.33 | $19.17 | 20,100 | $628.89 M |
| 10/28/2024 | $19.24 | $19.27 (0.16%) | $19.33 | $19.24 | 9,838 | $627.91 M |
| 10/25/2024 | $19.26 | $19.22 (-0.21%) | $19.26 | $19.18 | 11,917 | $626.28 M |
| 10/24/2024 | $19.20 | $19.28 (0.42%) | $19.34 | $19.20 | 10,900 | $628.24 M |
| 10/23/2024 | $19.44 | $19.28 (-0.82%) | $19.44 | $19.05 | 57,700 | $628.24 M |
| 10/22/2024 | $19.35 | $19.40 (0.26%) | $19.41 | $19.31 | 19,200 | $632.15 M |
| 10/21/2024 | $19.50 | $19.37 (-0.67%) | $19.50 | $17.93 | 42,345 | $631.17 M |
| 10/18/2024 | $19.74 | $19.59 (-0.76%) | $19.74 | $19.50 | 14,000 | $638.34 M |
| 10/17/2024 | $19.79 | $19.70 (-0.45%) | $19.85 | $19.65 | 28,300 | $641.92 M |
| 10/16/2024 | $19.63 | $19.69 (0.31%) | $19.72 | $19.48 | 47,500 | $641.60 M |
| 10/15/2024 | $19.49 | $19.50 (0.05%) | $19.55 | $19.49 | 10,600 | $635.41 M |
| 10/14/2024 | $19.42 | $19.55 (0.67%) | $19.69 | $19.40 | 33,727 | $637.04 M |
| 10/11/2024 | $19.33 | $19.35 (0.1%) | $19.36 | $19.24 | 13,900 | $630.52 M |
| 10/10/2024 | $19.22 | $19.28 (0.31%) | $19.30 | $19.14 | 18,600 | $628.24 M |
| 10/09/2024 | $19.31 | $19.39 (0.41%) | $19.46 | $19.31 | 14,400 | $631.82 M |
| 10/08/2024 | $19.61 | $19.41 (-1.02%) | $19.61 | $19.31 | 28,503 | $632.47 M |
| 10/07/2024 | $19.51 | $19.57 (0.31%) | $19.60 | $19.40 | 24,968 | $637.69 M |
| 10/04/2024 | $19.80 | $19.53 (-1.36%) | $19.80 | $19.52 | 29,024 | $636.39 M |
| 10/03/2024 | $19.33 | $19.51 (0.93%) | $19.80 | $19.33 | 30,700 | $635.73 M |
| 10/02/2024 | $19.27 | $19.42 (0.78%) | $19.46 | $18.58 | 37,530 | $632.80 M |
| 10/01/2024 | $19.59 | $19.42 (-0.87%) | $19.62 | $19.40 | 31,133 | $632.80 M |
| 09/30/2024 | $19.47 | $19.61 (0.72%) | $19.68 | $19.47 | 22,018 | $638.99 M |
| 09/27/2024 | $19.57 | $19.55 (-0.1%) | $19.80 | $19.53 | 19,927 | $637.04 M |
| 09/26/2024 | $19.65 | $19.55 (-0.51%) | $19.84 | $19.53 | 19,700 | $637.04 M |