Singapore markets closed

Velocity Financial, Inc. (VEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.19+0.20 (+1.11%)
At close: 04:00PM EDT
18.19 -0.15 (-0.82%)
After hours: 04:02PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202418.1118.3917.8518.1918.1913,600
23 May 202417.7218.1517.4817.9917.9923,900
22 May 202418.0818.2317.6517.7817.7812,600
21 May 202417.9318.2517.3618.1918.1938,400
20 May 202417.9018.0217.3617.5017.5016,600
17 May 202417.9918.2017.7517.8817.8820,200
16 May 202417.7918.0717.6817.7817.7813,300
15 May 202418.3218.3217.8217.8717.8714,100
14 May 202417.7518.2117.6518.0118.017,800
13 May 202418.5018.6617.3717.6717.6714,400
10 May 202418.2818.8117.7718.3718.3762,500
09 May 202417.4218.3017.2118.1618.1630,100
08 May 202417.7118.4517.7117.9217.9213,100
07 May 202417.7317.9017.7117.7117.719,000
06 May 202417.0417.9317.0417.6017.6015,100
03 May 202417.6818.0016.9717.3317.3326,300
02 May 202417.3017.4216.3417.3417.3420,600
01 May 202417.3917.4517.1217.1517.158,400
30 Apr 202416.8617.2516.2517.1517.1529,000
29 Apr 202416.8017.4016.7316.7316.7312,600
26 Apr 202416.7417.1816.7417.0117.018,300
25 Apr 202417.0017.0016.7716.8716.8710,700
24 Apr 202417.0117.4716.7916.8716.8713,900
23 Apr 202417.0017.1916.6217.1417.1412,500
22 Apr 202416.8617.0015.9616.7616.7636,700
19 Apr 202415.9316.8315.9316.6316.6325,900
18 Apr 202416.3916.3916.0016.0616.0617,600
17 Apr 202416.4616.4615.7016.1116.119,200
16 Apr 202416.0416.3016.0416.3016.309,500
15 Apr 202416.3717.0116.1416.2416.2410,700
12 Apr 202416.1916.6815.9716.4816.4816,200
11 Apr 202415.9616.5015.8516.2216.2226,800
10 Apr 202416.7116.8215.6916.2216.2264,200
09 Apr 202417.3417.4216.8016.9516.9524,200
08 Apr 202417.2817.2816.7517.1417.1417,900
05 Apr 202416.5817.0116.5416.8216.8216,100
04 Apr 202416.9617.5916.6217.0617.0641,100
03 Apr 202417.5917.8616.9117.2317.2318,300
02 Apr 202417.5017.5716.8417.5717.5715,000
01 Apr 202418.7618.7616.9617.5017.5019,200
28 Mar 202418.1518.4717.8918.0018.0036,300
27 Mar 202418.3918.8217.9618.2318.2321,300
26 Mar 202417.5818.4017.5818.1918.199,700
25 Mar 202418.2718.2716.6117.5717.5729,400
22 Mar 202418.5019.0817.7218.0018.0029,900
21 Mar 202417.6418.5017.5818.4918.4918,500
20 Mar 202417.8817.8817.2217.7317.7317,700
19 Mar 202418.1418.1417.5917.6017.609,400
18 Mar 202417.5018.8017.1018.2418.2437,500
15 Mar 202416.8517.5016.8517.3017.3043,300
14 Mar 202416.7117.5016.2917.2317.2324,900
13 Mar 202416.9916.9916.8316.8316.836,600
12 Mar 202417.0517.5016.5716.7816.7815,200
11 Mar 202417.0917.2016.8317.0317.0320,600
08 Mar 202417.0017.2516.4416.7316.7348,700
07 Mar 202416.1716.4816.0316.0816.089,400
06 Mar 202415.8216.2415.7816.0616.066,400
05 Mar 202416.0016.0415.6016.0116.0110,900
04 Mar 202416.0316.2315.9216.1416.147,600
01 Mar 202416.0516.6016.0316.2216.226,300
29 Feb 202416.2416.5116.0516.3516.3517,400
28 Feb 202415.6516.5115.6515.9615.965,600
27 Feb 202415.9716.5615.7815.9515.957,500
26 Feb 202416.1716.2315.6916.0416.045,000
23 Feb 202414.8816.8314.8816.1716.179,000
22 Feb 202415.5615.9515.5615.7215.7215,700
21 Feb 202415.4515.8915.4515.6615.668,800
20 Feb 202415.6416.2915.3415.6815.6815,400
16 Feb 202416.6616.6615.5715.9415.9410,800
15 Feb 202415.5317.2315.5316.5716.5718,100
14 Feb 202415.9716.1715.4216.0116.018,100
13 Feb 202415.3415.7815.3415.6615.6619,700
12 Feb 202416.0016.0715.6715.6715.6723,600
09 Feb 202415.8216.1215.8215.8215.8212,300
08 Feb 202415.8515.8615.8015.8215.829,700
07 Feb 202415.8315.9715.7715.8315.837,400
06 Feb 202415.8316.1715.6515.9015.905,400
05 Feb 202415.3116.0114.5115.8915.8913,000
02 Feb 202415.5716.2015.4915.4915.4912,200
01 Feb 202415.7515.9015.7215.9015.9010,800
31 Jan 202415.9316.2815.7515.7515.7517,900
30 Jan 202416.4516.5015.7515.7615.7613,000
29 Jan 202415.8116.1915.8116.1016.107,800
26 Jan 202416.2916.2915.7515.9915.994,800
25 Jan 202416.1416.1415.8516.0216.026,800
24 Jan 202416.2416.2415.6515.7815.7811,200
23 Jan 202416.1516.3915.8615.8615.8610,100
22 Jan 202416.0316.7015.6215.9915.9919,500
19 Jan 202415.9016.0015.8715.8715.877,900
18 Jan 202415.9216.0015.6815.6915.6916,500
17 Jan 202415.4715.9115.4015.7015.709,400
16 Jan 202415.6216.2215.3215.8415.8444,700
12 Jan 202416.1016.3515.9816.0216.0233,200
11 Jan 202416.1916.2515.6115.9615.9614,200
10 Jan 202415.5016.2515.4415.9815.9834,100
09 Jan 202415.1016.1913.7815.7115.7114,600
08 Jan 202415.6815.9315.3815.5315.5316,100
05 Jan 202414.8615.6014.8615.4315.4311,500
04 Jan 202415.7615.8415.0215.0715.0741,700
03 Jan 202415.9216.2015.2715.7315.7321,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...