5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
+9.08%
6 MONTH PERFORMANCE
+22.35%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
+9.55%
Velocity Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.29 | $20.29 (0%) | $20.38 | $20.09 | 124.30 K | $772.50 M |
| 01/29/2026 | $20.14 | $20.40 (1.29%) | $20.47 | $20.08 | 89.12 K | $776.69 M |
| 01/28/2026 | $20.08 | $20.22 (0.7%) | $20.35 | $20.00 | 85.70 K | $769.84 M |
| 01/27/2026 | $20.37 | $20.15 (-1.08%) | $20.65 | $20.00 | 107.00 K | $767.17 M |
| 01/26/2026 | $19.74 | $20.41 (3.39%) | $21.00 | $19.74 | 147.23 K | $777.07 M |
| 01/23/2026 | $19.46 | $19.39 (-0.36%) | $19.62 | $19.23 | 100.14 K | $738.24 M |
| 01/22/2026 | $19.52 | $19.65 (0.67%) | $19.88 | $19.52 | 78.73 K | $748.13 M |
| 01/21/2026 | $19.16 | $19.53 (1.93%) | $19.58 | $19.16 | 132.63 K | $743.57 M |
| 01/20/2026 | $19.37 | $19.15 (-1.14%) | $19.42 | $18.98 | 207.80 K | $729.10 M |
| 01/16/2026 | $19.59 | $19.45 (-0.71%) | $19.85 | $19.40 | 93.61 K | $740.52 M |
| 01/15/2026 | $19.12 | $19.60 (2.51%) | $19.88 | $19.10 | 221.95 K | $746.23 M |
| 01/14/2026 | $18.68 | $19.21 (2.84%) | $19.25 | $18.68 | 142.00 K | $731.38 M |
| 01/13/2026 | $18.84 | $18.70 (-0.74%) | $19.14 | $18.64 | 116.72 K | $711.97 M |
| 01/12/2026 | $18.61 | $18.87 (1.4%) | $19.24 | $18.60 | 163.10 K | $718.44 M |
| 01/09/2026 | $18.34 | $18.62 (1.53%) | $18.70 | $18.34 | 111.34 K | $708.92 M |
| 01/08/2026 | $18.11 | $18.35 (1.33%) | $18.52 | $18.01 | 109.50 K | $698.64 M |
| 01/07/2026 | $18.49 | $18.17 (-1.73%) | $18.50 | $18.07 | 118.85 K | $691.79 M |
| 01/06/2026 | $18.80 | $18.62 (-0.96%) | $18.92 | $18.32 | 147.30 K | $708.92 M |
| 01/05/2026 | $19.38 | $18.90 (-2.48%) | $19.60 | $18.82 | 92.95 K | $719.58 M |
| 01/02/2026 | $20.79 | $19.54 (-6.01%) | $21.40 | $19.48 | 189.82 K | $743.95 M |
| 12/31/2025 | $19.40 | $20.76 (7.01%) | $21.04 | $19.35 | 365.50 K | $790.40 M |
| 12/30/2025 | $19.29 | $19.49 (1.04%) | $19.54 | $19.29 | 73.84 K | $742.04 M |
| 12/29/2025 | $19.13 | $19.34 (1.1%) | $19.48 | $19.13 | 71.40 K | $736.33 M |
| 12/26/2025 | $19.72 | $19.52 (-1.01%) | $19.72 | $19.42 | 41.00 K | $743.18 M |
| 12/24/2025 | $19.57 | $19.55 (-0.1%) | $19.71 | $19.51 | 18.53 K | $744.33 M |
| 12/23/2025 | $19.31 | $19.48 (0.88%) | $19.61 | $19.31 | 50.50 K | $741.66 M |
| 12/22/2025 | $19.45 | $19.40 (-0.26%) | $19.80 | $19.37 | 77.02 K | $738.62 M |
| 12/19/2025 | $19.77 | $19.53 (-1.21%) | $19.90 | $19.32 | 296.30 K | $743.57 M |
| 12/18/2025 | $19.65 | $19.70 (0.25%) | $19.87 | $19.12 | 76.82 K | $750.04 M |
| 12/17/2025 | $19.47 | $19.53 (0.31%) | $19.83 | $19.40 | 55.70 K | $743.57 M |
| 12/16/2025 | $19.62 | $19.66 (0.2%) | $20.15 | $19.50 | 177.85 K | $748.52 M |
| 12/15/2025 | $19.70 | $19.64 (-0.3%) | $19.73 | $19.45 | 97.38 K | $747.75 M |
| 12/12/2025 | $19.70 | $19.59 (-0.56%) | $19.98 | $19.55 | 52.61 K | $745.85 M |
| 12/11/2025 | $19.73 | $19.60 (-0.66%) | $19.99 | $19.34 | 58.90 K | $746.23 M |
| 12/10/2025 | $19.07 | $19.66 (3.09%) | $19.80 | $19.07 | 81.41 K | $748.52 M |
| 12/09/2025 | $18.86 | $19.01 (0.8%) | $19.32 | $18.64 | 57.33 K | $723.77 M |
| 12/08/2025 | $18.94 | $18.81 (-0.69%) | $19.24 | $18.52 | 71.53 K | $716.15 M |
| 12/05/2025 | $18.99 | $18.85 (-0.74%) | $19.17 | $18.78 | 56.24 K | $717.68 M |
| 12/04/2025 | $18.91 | $18.97 (0.32%) | $19.45 | $18.79 | 52.30 K | $722.24 M |
| 12/03/2025 | $19.50 | $19.33 (-0.87%) | $19.81 | $19.26 | 66.60 K | $735.95 M |
| 12/02/2025 | $19.45 | $19.40 (-0.26%) | $19.63 | $18.85 | 52.84 K | $738.62 M |
| 12/01/2025 | $19.31 | $19.46 (0.78%) | $19.52 | $18.99 | 48.20 K | $740.90 M |
| 11/28/2025 | $19.45 | $19.33 (-0.62%) | $19.59 | $19.31 | 28.83 K | $735.95 M |
| 11/26/2025 | $18.84 | $19.42 (3.08%) | $19.50 | $18.84 | 49.50 K | $739.38 M |
| 11/25/2025 | $18.47 | $18.92 (2.44%) | $18.97 | $18.47 | 62.14 K | $720.34 M |
| 11/24/2025 | $18.27 | $18.40 (0.71%) | $18.85 | $17.61 | 72.02 K | $700.54 M |
| 11/21/2025 | $18.46 | $18.35 (-0.6%) | $18.70 | $18.18 | 56.75 K | $698.64 M |
| 11/20/2025 | $18.46 | $18.43 (-0.16%) | $18.53 | $18.36 | 41.33 K | $701.69 M |
| 11/19/2025 | $18.22 | $18.32 (0.55%) | $18.41 | $18.22 | 49.62 K | $697.50 M |
| 11/18/2025 | $18.11 | $18.30 (1.05%) | $18.35 | $18.04 | 70.10 K | $696.74 M |
| 11/17/2025 | $18.25 | $18.25 (0%) | $18.35 | $18.25 | 110.60 K | $694.83 M |
| 11/14/2025 | $18.26 | $18.36 (0.55%) | $18.39 | $17.96 | 63.81 K | $699.02 M |
| 11/13/2025 | $18.32 | $18.39 (0.38%) | $18.57 | $18.32 | 47.70 K | $700.16 M |
| 11/12/2025 | $18.62 | $18.38 (-1.29%) | $18.67 | $18.37 | 47.05 K | $699.78 M |
| 11/11/2025 | $18.38 | $18.60 (1.2%) | $18.65 | $18.38 | 43.00 K | $708.16 M |
| 11/10/2025 | $18.77 | $18.44 (-1.76%) | $18.78 | $18.41 | 56.85 K | $702.07 M |
| 11/07/2025 | $19.64 | $18.91 (-3.72%) | $19.64 | $18.29 | 134.25 K | $719.96 M |
| 11/06/2025 | $18.81 | $18.74 (-0.37%) | $19.02 | $18.74 | 43.94 K | $713.49 M |
| 11/05/2025 | $18.82 | $18.81 (-0.05%) | $18.94 | $18.74 | 35.70 K | $716.15 M |
| 11/04/2025 | $18.67 | $18.80 (0.7%) | $18.90 | $18.54 | 54.50 K | $715.77 M |
| 11/03/2025 | $18.65 | $18.74 (0.48%) | $18.74 | $18.40 | 49.20 K | $713.49 M |
| 10/31/2025 | $18.28 | $18.62 (1.86%) | $18.65 | $18.28 | 52.64 K | $708.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
