Velocity Financial, Inc. Common Stock (VEL)

Historical Prices For Velocity Financial, Inc. Common Stock (VEL)

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2025	18.55	19.02	18.44	18.98	180,940	18.98
9/10/2025	18.67	18.75	18.50	18.66	75,971	18.66
9/09/2025	19.07	19.11	18.65	18.67	61,173	18.67
9/08/2025	19.17	19.21	18.93	19.10	114,431	19.10
9/05/2025	18.91	19.15	18.84	19.14	107,387	19.14
9/04/2025	18.98	19.08	18.62	18.89	98,465	18.89
9/03/2025	18.87	19.30	18.83	18.91	56,169	18.91
9/02/2025	18.85	19.10	18.77	18.98	58,217	18.98
8/29/2025	19.05	19.22	18.87	19.08	55,537	19.08
8/28/2025	19.10	19.24	18.95	19.07	67,748	19.07
8/27/2025	18.98	19.25	18.93	19.05	66,266	19.05
8/26/2025	18.95	19.14	18.86	19.08	98,025	19.08
8/25/2025	19.15	19.36	18.91	18.99	258,652	18.99
8/22/2025	18.95	19.26	18.84	19.19	355,686	19.19
8/21/2025	19.02	19.09	18.61	18.79	48,849	18.79
8/20/2025	19.03	19.19	18.83	19.01	105,102	19.01
8/19/2025	18.91	19.07	18.89	19.00	50,851	19.00
8/18/2025	18.86	19.05	18.76	18.83	58,811	18.83
8/15/2025	19.04	19.05	18.80	18.98	120,406	18.98
8/14/2025	18.92	19.07	18.70	18.99	123,048	18.99
8/13/2025	18.90	19.05	18.79	18.95	91,093	18.95
8/12/2025	18.00	18.86	17.89	18.84	157,140	18.84
8/11/2025	17.54	17.95	17.37	17.90	97,839	17.90
8/08/2025	17.18	17.99	16.93	17.58	172,936	17.58
8/07/2025	16.64	16.83	16.27	16.33	78,796	16.33
8/06/2025	16.71	16.77	16.47	16.50	60,232	16.50
8/05/2025	16.76	16.80	16.44	16.61	57,497	16.61
8/04/2025	16.30	16.65	16.30	16.64	61,688	16.64
8/01/2025	16.65	16.83	16.19	16.35	88,070	16.35
7/31/2025	16.68	16.84	16.55	16.60	77,747	16.60
7/30/2025	17.14	17.30	16.76	16.84	66,110	16.84
7/29/2025	17.36	17.55	17.13	17.14	56,859	17.14
7/28/2025	17.47	17.67	17.23	17.28	62,539	17.28
7/25/2025	17.59	17.60	17.39	17.50	53,411	17.50
7/24/2025	17.79	17.79	17.50	17.51	57,596	17.51
7/23/2025	17.99	17.99	17.53	17.91	57,368	17.91
7/22/2025	17.78	17.91	17.70	17.83	60,075	17.83
7/21/2025	17.40	17.79	17.40	17.64	67,467	17.64
7/18/2025	17.80	17.81	17.46	17.46	116,898	17.46
7/17/2025	17.77	17.98	17.75	17.77	79,228	17.77
7/16/2025	17.71	17.86	17.48	17.85	100,822	17.85
7/15/2025	18.14	18.20	17.64	17.67	84,355	17.67
7/14/2025	18.06	18.20	18.01	18.18	56,122	18.18
7/11/2025	18.27	18.29	17.95	18.05	83,137	18.05
7/10/2025	18.50	18.50	18.17	18.28	78,159	18.28
7/09/2025	18.50	18.89	18.30	18.50	76,887	18.50
7/08/2025	18.31	18.55	18.31	18.46	128,884	18.46
7/07/2025	18.60	18.70	18.18	18.37	96,096	18.37
7/03/2025	18.54	18.65	18.36	18.64	77,229	18.64
7/02/2025	18.72	18.72	18.28	18.41	86,336	18.41
7/01/2025	18.44	18.95	18.43	18.73	70,130	18.73
6/30/2025	18.90	18.99	18.46	18.54	199,904	18.54
6/27/2025	18.91	19.00	18.49	18.81	408,444	18.81
6/26/2025	18.96	18.97	18.70	18.80	73,112	18.80
6/25/2025	18.62	18.91	18.46	18.89	253,658	18.89
6/24/2025	18.77	18.86	18.58	18.59	83,962	18.59
6/23/2025	18.53	18.67	18.27	18.65	120,466	18.65
6/20/2025	18.61	18.68	18.44	18.61	258,597	18.61
6/18/2025	18.31	18.79	18.31	18.53	78,890	18.53
6/17/2025	18.91	19.11	18.36	18.37	113,447	18.37
6/16/2025	19.32	19.50	18.93	18.98	121,461	18.98
6/13/2025	19.15	19.24	18.82	19.22	104,031	19.22
6/12/2025	19.19	19.24	18.85	19.20	99,257	19.20