-
5 DAY PERFORMANCE
+1.54% -
1 MONTH PERFORMANCE
+5.71% -
3 MONTH PERFORMANCE
+10.94% -
6 MONTH PERFORMANCE
+12.04% -
YEAR-TO-DATE PERFORMANCE
+18.35% -
1 YEAR PERFORMANCE
+41.43%
Velocity Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $20.36 | $20.37 (0.05%) | $20.50 | $20.35 | 22,634 | $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 |
| 09/25/2024 | $19.60 | $19.62 (0.1%) | $19.71 | $19.51 | 23,600 | $639.32 M |
| 09/24/2024 | $19.82 | $19.57 (-1.26%) | $19.82 | $19.45 | 27,023 | $637.69 M |
| 09/23/2024 | $19.57 | $19.90 (1.69%) | $20.00 | $19.56 | 63,947 | $648.44 M |
| 09/20/2024 | $19.72 | $19.56 (-0.81%) | $20.04 | $19.56 | 167,440 | $637.36 M |
| 09/19/2024 | $20.00 | $20.07 (0.35%) | $20.09 | $19.82 | 53,804 | $653.98 M |
| 09/18/2024 | $19.79 | $19.79 (0%) | $19.84 | $19.57 | 78,600 | $644.86 M |
| 09/17/2024 | $19.65 | $19.67 (0.1%) | $19.75 | $19.60 | 47,448 | $640.95 M |
| 09/16/2024 | $19.67 | $19.64 (-0.15%) | $19.77 | $19.59 | 52,142 | $639.97 M |
| 09/13/2024 | $19.60 | $19.52 (-0.41%) | $19.60 | $19.42 | 57,900 | $636.06 M |
| 09/12/2024 | $19.53 | $19.42 (-0.56%) | $19.57 | $19.38 | 30,800 | $632.80 M |
| 09/11/2024 | $19.20 | $19.52 (1.67%) | $19.59 | $19.10 | 62,000 | $636.06 M |
| 09/10/2024 | $19.46 | $19.35 (-0.57%) | $19.46 | $19.17 | 45,503 | $630.52 M |
| 09/09/2024 | $19.17 | $19.41 (1.25%) | $19.65 | $19.17 | 82,019 | $632.47 M |
| 09/06/2024 | $19.24 | $19.26 (0.1%) | $19.50 | $19.08 | 61,400 | $627.59 M |
| 09/05/2024 | $19.36 | $19.34 (-0.1%) | $19.39 | $19.13 | 32,800 | $630.19 M |
| 09/04/2024 | $19.10 | $19.20 (0.52%) | $19.22 | $18.95 | 34,920 | $625.63 M |
| 09/03/2024 | $18.74 | $19.10 (1.92%) | $19.10 | $18.67 | 89,800 | $622.37 M |
| 08/30/2024 | $18.74 | $18.77 (0.16%) | $18.81 | $18.61 | 58,000 | $611.62 M |
| 08/29/2024 | $18.53 | $18.65 (0.65%) | $18.68 | $18.50 | 105,900 | $607.71 M |
| 08/28/2024 | $18.40 | $18.54 (0.76%) | $18.57 | $18.40 | 59,200 | $604.13 M |
| 08/27/2024 | $18.41 | $18.40 (-0.05%) | $18.46 | $18.25 | 66,101 | $599.56 M |
| 08/26/2024 | $18.27 | $18.44 (0.93%) | $18.49 | $18.25 | 78,147 | $600.87 M |