5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
+13.25%
YEAR-TO-DATE PERFORMANCE
-3.02%
1 YEAR PERFORMANCE
-7.96%
Velocity Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.91 | $18.97 (0.32%) | $19.45 | $18.91 | 38.71 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 | $692.55 M |
| 10/30/2025 | $18.19 | $18.38 (1.04%) | $18.40 | $18.15 | 61.30 K | $683.63 M |
| 10/29/2025 | $18.51 | $18.27 (-1.3%) | $18.73 | $18.15 | 56.95 K | $679.53 M |
| 10/28/2025 | $18.67 | $18.62 (-0.27%) | $18.71 | $18.21 | 41.71 K | $692.55 M |
| 10/27/2025 | $18.82 | $18.70 (-0.64%) | $18.91 | $18.62 | 47.56 K | $695.53 M |
| 10/24/2025 | $18.51 | $18.73 (1.19%) | $18.82 | $18.48 | 39.20 K | $696.64 M |
| 10/23/2025 | $18.31 | $18.47 (0.87%) | $18.63 | $18.31 | 50.94 K | $686.97 M |
| 10/22/2025 | $18.14 | $18.41 (1.49%) | $18.43 | $18.07 | 74.30 K | $684.74 M |
| 10/21/2025 | $17.88 | $18.05 (0.95%) | $18.18 | $17.74 | 46.73 K | $671.35 M |
| 10/20/2025 | $18.07 | $18.03 (-0.22%) | $18.21 | $17.85 | 61.70 K | $670.61 M |
| 10/17/2025 | $18.10 | $17.96 (-0.77%) | $18.22 | $17.96 | 71.70 K | $668.00 M |
| 10/16/2025 | $18.01 | $18.10 (0.5%) | $18.17 | $17.97 | 81.60 K | $673.21 M |
| 10/15/2025 | $18.18 | $18.04 (-0.77%) | $18.31 | $17.97 | 62.85 K | $670.98 M |
| 10/14/2025 | $18.02 | $18.22 (1.11%) | $18.35 | $17.94 | 64.51 K | $677.67 M |
| 10/13/2025 | $18.19 | $18.13 (-0.33%) | $18.23 | $17.91 | 86.80 K | $674.33 M |
| 10/10/2025 | $18.14 | $18.17 (0.17%) | $18.29 | $18.08 | 94.20 K | $675.81 M |
| 10/09/2025 | $18.10 | $18.12 (0.11%) | $18.24 | $18.01 | 65.04 K | $673.96 M |
| 10/08/2025 | $18.00 | $18.13 (0.72%) | $18.19 | $18.00 | 77.80 K | $674.33 M |
| 10/07/2025 | $17.99 | $18.05 (0.33%) | $18.47 | $17.96 | 113.74 K | $671.35 M |
| 10/06/2025 | $18.08 | $18.01 (-0.39%) | $18.25 | $17.80 | 124.40 K | $669.86 M |
| 10/03/2025 | $18.01 | $18.02 (0.06%) | $18.34 | $18.01 | 65.63 K | $670.24 M |
| 10/02/2025 | $18.10 | $18.01 (-0.5%) | $18.23 | $17.93 | 72.74 K | $669.86 M |
| 10/01/2025 | $18.25 | $18.22 (-0.16%) | $18.26 | $17.98 | 91.52 K | $677.67 M |
| 09/30/2025 | $18.17 | $18.14 (-0.17%) | $18.32 | $17.93 | 74.20 K | $674.70 M |
| 09/29/2025 | $18.48 | $18.24 (-1.3%) | $18.48 | $18.23 | 50.16 K | $678.42 M |
| 09/26/2025 | $18.71 | $18.49 (-1.18%) | $18.76 | $18.39 | 77.10 K | $687.72 M |
| 09/25/2025 | $18.97 | $18.67 (-1.58%) | $19.09 | $18.51 | 100.70 K | $694.41 M |
| 09/24/2025 | $18.92 | $18.97 (0.26%) | $19.01 | $18.79 | 106.10 K | $705.57 M |
| 09/23/2025 | $18.47 | $18.97 (2.71%) | $19.01 | $18.35 | 129.70 K | $705.57 M |
| 09/22/2025 | $18.46 | $18.42 (-0.22%) | $18.66 | $18.41 | 75.93 K | $685.11 M |
| 09/19/2025 | $18.48 | $18.48 (0%) | $18.58 | $18.19 | 454.40 K | $687.35 M |
| 09/18/2025 | $18.30 | $18.44 (0.77%) | $18.54 | $18.30 | 71.23 K | $685.86 M |
| 09/17/2025 | $18.22 | $18.29 (0.38%) | $18.71 | $18.10 | 84.30 K | $680.28 M |
| 09/16/2025 | $18.50 | $18.14 (-1.95%) | $18.53 | $18.11 | 64.81 K | $674.70 M |
| 09/15/2025 | $18.67 | $18.58 (-0.48%) | $18.67 | $18.42 | 63.02 K | $691.06 M |
| 09/12/2025 | $18.99 | $18.72 (-1.42%) | $19.19 | $18.64 | 75.13 K | $696.27 M |
| 09/11/2025 | $18.55 | $18.98 (2.32%) | $19.02 | $18.44 | 180.94 K | $705.94 M |
| 09/10/2025 | $18.67 | $18.66 (-0.05%) | $18.75 | $18.50 | 76.01 K | $694.04 M |
| 09/09/2025 | $19.07 | $18.67 (-2.1%) | $19.11 | $18.65 | 61.17 K | $694.41 M |
| 09/08/2025 | $19.17 | $19.10 (-0.37%) | $19.21 | $18.93 | 114.25 K | $710.41 M |
| 09/05/2025 | $18.91 | $19.14 (1.22%) | $19.15 | $18.84 | 107.40 K | $711.89 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.
