Canada markets open in 7 hours 24 minutes

Velocity Financial, Inc. (VEL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.150.00 (0.00%)
At close: 04:00PM EDT
17.15 -0.30 (-1.72%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.3917.4517.1217.1517.158,400
Apr 30, 202416.8617.2516.2517.1517.1529,000
Apr 29, 202416.8017.4016.7316.7316.7312,600
Apr 26, 202416.7417.1816.7417.0117.018,300
Apr 25, 202417.0017.0016.7716.8716.8710,700
Apr 24, 202417.0117.4716.7916.8716.8713,900
Apr 23, 202417.0017.1916.6217.1417.1412,500
Apr 22, 202416.8617.0015.9616.7616.7636,700
Apr 19, 202415.9316.8315.9316.6316.6325,900
Apr 18, 202416.3916.3916.0016.0616.0617,600
Apr 17, 202416.4616.4615.7016.1116.119,200
Apr 16, 202416.0416.3016.0416.3016.309,500
Apr 15, 202416.3717.0116.1416.2416.2410,700
Apr 12, 202416.1916.6815.9716.4816.4816,200
Apr 11, 202415.9616.5015.8516.2216.2226,800
Apr 10, 202416.7116.8215.6916.2216.2264,200
Apr 09, 202417.3417.4216.8016.9516.9524,200
Apr 08, 202417.2817.2816.7517.1417.1417,900
Apr 05, 202416.5817.0116.5416.8216.8216,100
Apr 04, 202416.9617.5916.6217.0617.0641,100
Apr 03, 202417.5917.8616.9117.2317.2318,300
Apr 02, 202417.5017.5716.8417.5717.5715,000
Apr 01, 202418.7618.7616.9617.5017.5019,200
Mar 28, 202418.1518.4717.8918.0018.0036,300
Mar 27, 202418.3918.8217.9618.2318.2321,300
Mar 26, 202417.5818.4017.5818.1918.199,700
Mar 25, 202418.2718.2716.6117.5717.5729,400
Mar 22, 202418.5019.0817.7218.0018.0029,900
Mar 21, 202417.6418.5017.5818.4918.4918,500
Mar 20, 202417.8817.8817.2217.7317.7317,700
Mar 19, 202418.1418.1417.5917.6017.609,400
Mar 18, 202417.5018.8017.1018.2418.2437,500
Mar 15, 202416.8517.5016.8517.3017.3043,300
Mar 14, 202416.7117.5016.2917.2317.2324,900
Mar 13, 202416.9916.9916.8316.8316.836,600
Mar 12, 202417.0517.5016.5716.7816.7815,200
Mar 11, 202417.0917.2016.8317.0317.0320,600
Mar 08, 202417.0017.2516.4416.7316.7348,700
Mar 07, 202416.1716.4816.0316.0816.089,400
Mar 06, 202415.8216.2415.7816.0616.066,400
Mar 05, 202416.0016.0415.6016.0116.0110,900
Mar 04, 202416.0316.2315.9216.1416.147,600
Mar 01, 202416.0516.6016.0316.2216.226,300
Feb 29, 202416.2416.5116.0516.3516.3517,400
Feb 28, 202415.6516.5115.6515.9615.965,600
Feb 27, 202415.9716.5615.7815.9515.957,500
Feb 26, 202416.1716.2315.6916.0416.045,000
Feb 23, 202414.8816.8314.8816.1716.179,000
Feb 22, 202415.5615.9515.5615.7215.7215,700
Feb 21, 202415.4515.8915.4515.6615.668,800
Feb 20, 202415.6416.2915.3415.6815.6815,400
Feb 16, 202416.6616.6615.5715.9415.9410,800
Feb 15, 202415.5317.2315.5316.5716.5718,100
Feb 14, 202415.9716.1715.4216.0116.018,100
Feb 13, 202415.3415.7815.3415.6615.6619,700
Feb 12, 202416.0016.0715.6715.6715.6723,600
Feb 09, 202415.8216.1215.8215.8215.8212,300
Feb 08, 202415.8515.8615.8015.8215.829,700
Feb 07, 202415.8315.9715.7715.8315.837,400
Feb 06, 202415.8316.1715.6515.9015.905,400
Feb 05, 202415.3116.0114.5115.8915.8913,000
Feb 02, 202415.5716.2015.4915.4915.4912,200
Feb 01, 202415.7515.9015.7215.9015.9010,800
Jan 31, 202415.9316.2815.7515.7515.7517,900
Jan 30, 202416.4516.5015.7515.7615.7613,000
Jan 29, 202415.8116.1915.8116.1016.107,800
Jan 26, 202416.2916.2915.7515.9915.994,800
Jan 25, 202416.1416.1415.8516.0216.026,800
Jan 24, 202416.2416.2415.6515.7815.7811,200
Jan 23, 202416.1516.3915.8615.8615.8610,100
Jan 22, 202416.0316.7015.6215.9915.9919,500
Jan 19, 202415.9016.0015.8715.8715.877,900
Jan 18, 202415.9216.0015.6815.6915.6916,500
Jan 17, 202415.4715.9115.4015.7015.709,400
Jan 16, 202415.6216.2215.3215.8415.8444,700
Jan 12, 202416.1016.3515.9816.0216.0233,200
Jan 11, 202416.1916.2515.6115.9615.9614,200
Jan 10, 202415.5016.2515.4415.9815.9834,100
Jan 09, 202415.1016.1913.7815.7115.7114,600
Jan 08, 202415.6815.9315.3815.5315.5316,100
Jan 05, 202414.8615.6014.8615.4315.4311,500
Jan 04, 202415.7615.8415.0215.0715.0741,700
Jan 03, 202415.9216.2015.2715.7315.7321,300
Jan 02, 202416.7117.2116.2216.2716.2728,200
Dec 29, 202316.7617.3016.1917.2217.22133,500
Dec 28, 202316.7916.9916.4516.5316.5315,800
Dec 27, 202315.8116.7315.6216.5816.5811,200
Dec 26, 202316.3016.9016.1916.4216.4214,900
Dec 22, 202316.5016.7015.8115.9915.9914,500
Dec 21, 202315.7916.5015.7416.3616.3619,500
Dec 20, 202315.7016.7015.5315.8015.8018,200
Dec 19, 202315.6416.7315.6416.0016.0027,400
Dec 18, 202315.7316.1315.1815.7915.7920,900
Dec 15, 202317.0017.0014.8715.8515.85148,600
Dec 14, 202316.7117.1916.2616.9416.9484,300
Dec 13, 202315.0716.6915.0716.3516.3564,900
Dec 12, 202315.2316.0214.6015.1515.1527,900
Dec 11, 202314.8615.3014.1915.0015.0028,000
Dec 08, 202314.9115.2714.3114.7014.7020,700
Dec 07, 202314.5715.1014.5114.7914.7923,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...