-
5 DAY PERFORMANCE
+0.15% -
1 MONTH PERFORMANCE
+4.32% -
3 MONTH PERFORMANCE
+8.42% -
6 MONTH PERFORMANCE
+11.89% -
YEAR-TO-DATE PERFORMANCE
+13.70% -
1 YEAR PERFORMANCE
+73.27%
Velocity Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.47 | $19.58 (0.56%) | $19.68 | $19.47 | 13,605 | $638.01 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 |
| 08/23/2024 | $18.31 | $18.37 (0.33%) | $18.45 | $18.25 | 66,436 | $598.59 M |
| 08/22/2024 | $17.95 | $18.15 (1.11%) | $18.26 | $17.95 | 51,034 | $591.42 M |
| 08/21/2024 | $18.00 | $18.00 (0%) | $18.18 | $17.98 | 49,016 | $586.53 M |
| 08/20/2024 | $18.11 | $18.03 (-0.44%) | $18.11 | $17.99 | 31,000 | $587.51 M |
| 08/19/2024 | $18.00 | $18.19 (1.06%) | $18.20 | $18.00 | 37,200 | $592.72 M |
| 08/16/2024 | $18.23 | $18.00 (-1.26%) | $18.28 | $17.89 | 67,800 | $586.53 M |
| 08/15/2024 | $18.24 | $18.21 (-0.16%) | $18.34 | $18.13 | 39,100 | $593.37 M |
| 08/14/2024 | $18.29 | $18.00 (-1.59%) | $18.29 | $17.98 | 59,020 | $586.53 M |
| 08/13/2024 | $18.42 | $18.24 (-0.98%) | $18.42 | $18.22 | 8,200 | $594.35 M |
| 08/12/2024 | $18.27 | $18.23 (-0.22%) | $18.32 | $18.17 | 18,006 | $594.02 M |
| 08/09/2024 | $18.29 | $18.33 (0.22%) | $18.38 | $18.11 | 32,400 | $597.28 M |
| 08/08/2024 | $18.43 | $18.37 (-0.33%) | $18.47 | $18.21 | 35,100 | $598.59 M |
| 08/07/2024 | $18.63 | $18.28 (-1.88%) | $18.63 | $18.04 | 28,602 | $595.65 M |
| 08/06/2024 | $18.35 | $18.47 (0.65%) | $18.49 | $18.00 | 44,822 | $601.84 M |
| 08/05/2024 | $17.86 | $18.43 (3.19%) | $18.59 | $17.62 | 46,320 | $600.54 M |
| 08/02/2024 | $18.59 | $18.63 (0.22%) | $19.25 | $16.67 | 134,001 | $607.06 M |
| 08/01/2024 | $19.03 | $18.65 (-2%) | $19.03 | $18.51 | 35,400 | $607.71 M |
| 07/31/2024 | $19.00 | $18.93 (-0.37%) | $19.21 | $18.84 | 40,304 | $616.83 M |
| 07/30/2024 | $19.17 | $18.99 (-0.94%) | $19.17 | $18.87 | 26,400 | $618.79 M |
| 07/29/2024 | $19.30 | $18.99 (-1.61%) | $19.58 | $18.84 | 37,811 | $617.95 M |
| 07/26/2024 | $19.36 | $19.07 (-1.5%) | $19.36 | $19.03 | 19,144 | $620.56 M |
| 07/25/2024 | $19.18 | $19.15 (-0.16%) | $19.41 | $19.00 | 29,400 | $623.16 M |
| 07/24/2024 | $19.18 | $19.04 (-0.73%) | $19.29 | $18.49 | 21,944 | $619.58 M |
| 07/23/2024 | $19.27 | $19.19 (-0.42%) | $19.61 | $19.11 | 30,929 | $624.46 M |
| 07/22/2024 | $19.11 | $19.24 (0.68%) | $19.26 | $18.85 | 27,495 | $626.09 M |
| 07/19/2024 | $18.84 | $18.99 (0.8%) | $19.09 | $18.03 | 27,784 | $617.95 M |
| 07/18/2024 | $19.20 | $18.80 (-2.08%) | $20.37 | $18.77 | 26,950 | $611.77 M |
| 07/17/2024 | $19.13 | $19.11 (-0.1%) | $19.34 | $19.09 | 22,033 | $621.86 M |
| 07/16/2024 | $19.25 | $19.32 (0.36%) | $19.68 | $19.06 | 37,394 | $628.69 M |
| 07/15/2024 | $19.07 | $19.04 (-0.16%) | $19.50 | $18.91 | 27,862 | $619.58 M |
| 07/12/2024 | $18.93 | $18.94 (0.05%) | $19.10 | $18.49 | 21,810 | $616.33 M |
| 07/11/2024 | $18.49 | $18.70 (1.14%) | $18.97 | $18.48 | 29,974 | $608.52 M |
| 07/10/2024 | $18.23 | $18.25 (0.11%) | $18.45 | $18.18 | 22,100 | $593.87 M |
| 07/09/2024 | $18.48 | $18.30 (-0.97%) | $18.52 | $18.17 | 11,670 | $595.50 M |
| 07/08/2024 | $18.45 | $18.50 (0.27%) | $19.43 | $18.38 | 15,295 | $602.01 M |
| 07/05/2024 | $18.53 | $18.31 (-1.19%) | $18.53 | $18.11 | 23,135 | $595.83 M |
| 07/03/2024 | $18.53 | $18.58 (0.27%) | $18.58 | $18.29 | 4,319 | $604.61 M |
| 07/02/2024 | $18.20 | $18.44 (1.32%) | $18.66 | $17.76 | 30,486 | $600.06 M |
| 07/01/2024 | $17.80 | $18.06 (1.46%) | $18.59 | $17.80 | 57,887 | $587.69 M |