Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,802.76 +806.10 (+1.20%) CMC Crypto 200
1,371.62 +41.01 (+3.08%)
Velocity Financial, Inc. (VEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 19.36 | 19.36 | 19.03 | 19.07 | 19.07 | 19,100 |
| 25 Jul 2024 | 19.18 | 19.41 | 19.00 | 19.15 | 19.15 | 29,400 |
| 24 Jul 2024 | 19.18 | 19.29 | 18.49 | 19.04 | 19.04 | 21,900 |
| 23 Jul 2024 | 19.27 | 19.61 | 19.11 | 19.19 | 19.19 | 30,900 |
| 22 Jul 2024 | 19.11 | 19.26 | 18.85 | 19.24 | 19.24 | 27,500 |
| 19 Jul 2024 | 18.84 | 19.09 | 18.03 | 18.99 | 18.99 | 27,800 |
| 18 Jul 2024 | 19.20 | 20.37 | 18.77 | 18.80 | 18.80 | 27,000 |
| 17 Jul 2024 | 19.13 | 19.34 | 19.09 | 19.11 | 19.11 | 22,000 |
| 16 Jul 2024 | 19.25 | 19.68 | 19.06 | 19.32 | 19.32 | 37,400 |
| 15 Jul 2024 | 19.07 | 19.50 | 18.91 | 19.04 | 19.04 | 27,900 |
| 12 Jul 2024 | 18.93 | 19.10 | 18.49 | 18.94 | 18.94 | 21,800 |
| 11 Jul 2024 | 18.49 | 18.97 | 18.48 | 18.70 | 18.70 | 30,000 |
| 10 Jul 2024 | 18.23 | 18.45 | 18.18 | 18.25 | 18.25 | 22,100 |
| 09 Jul 2024 | 18.48 | 18.52 | 18.17 | 18.30 | 18.30 | 11,700 |
| 08 Jul 2024 | 18.45 | 19.43 | 18.38 | 18.50 | 18.50 | 15,300 |
| 05 Jul 2024 | 18.53 | 18.53 | 18.11 | 18.31 | 18.31 | 23,100 |
| 03 Jul 2024 | 18.53 | 18.58 | 18.29 | 18.58 | 18.58 | 4,300 |
| 02 Jul 2024 | 18.20 | 18.66 | 17.76 | 18.44 | 18.44 | 30,500 |
| 01 Jul 2024 | 17.80 | 18.59 | 17.80 | 18.06 | 18.06 | 57,900 |
| 28 Jun 2024 | 18.10 | 18.48 | 17.61 | 17.93 | 17.93 | 166,200 |
| 27 Jun 2024 | 18.10 | 18.46 | 18.07 | 18.28 | 18.28 | 12,000 |
| 26 Jun 2024 | 18.12 | 18.35 | 17.91 | 17.91 | 17.91 | 19,400 |
| 25 Jun 2024 | 18.15 | 18.15 | 18.03 | 18.11 | 18.11 | 11,600 |
| 24 Jun 2024 | 18.52 | 18.52 | 18.25 | 18.28 | 18.28 | 11,600 |
| 21 Jun 2024 | 18.33 | 18.44 | 18.28 | 18.31 | 18.31 | 34,700 |
| 20 Jun 2024 | 18.25 | 18.46 | 18.15 | 18.35 | 18.35 | 13,800 |
| 18 Jun 2024 | 18.75 | 18.89 | 18.32 | 18.37 | 18.37 | 16,300 |
| 17 Jun 2024 | 18.36 | 18.79 | 18.36 | 18.64 | 18.64 | 14,400 |
| 14 Jun 2024 | 18.19 | 18.78 | 18.19 | 18.56 | 18.56 | 36,900 |
| 13 Jun 2024 | 18.50 | 18.52 | 18.17 | 18.50 | 18.50 | 9,500 |
| 12 Jun 2024 | 18.77 | 18.82 | 18.48 | 18.48 | 18.48 | 17,300 |
| 11 Jun 2024 | 18.05 | 18.46 | 18.05 | 18.42 | 18.42 | 11,500 |
| 10 Jun 2024 | 18.50 | 18.56 | 17.56 | 18.23 | 18.23 | 14,700 |
| 07 Jun 2024 | 18.36 | 18.49 | 18.13 | 18.49 | 18.49 | 8,900 |
| 06 Jun 2024 | 18.67 | 18.84 | 18.37 | 18.67 | 18.67 | 8,400 |
| 05 Jun 2024 | 18.40 | 18.76 | 18.06 | 18.67 | 18.67 | 10,400 |
| 04 Jun 2024 | 18.45 | 18.56 | 18.06 | 18.53 | 18.53 | 12,800 |
| 03 Jun 2024 | 18.64 | 19.90 | 18.15 | 18.40 | 18.40 | 22,800 |
| 31 May 2024 | 18.21 | 18.67 | 17.95 | 18.50 | 18.50 | 25,500 |
| 30 May 2024 | 17.50 | 18.25 | 17.50 | 18.07 | 18.07 | 23,400 |
| 29 May 2024 | 18.06 | 18.44 | 17.68 | 17.68 | 17.68 | 15,900 |
| 28 May 2024 | 18.20 | 18.56 | 18.04 | 18.37 | 18.37 | 24,300 |
| 24 May 2024 | 18.11 | 18.39 | 17.85 | 18.19 | 18.19 | 13,600 |
| 23 May 2024 | 17.72 | 18.15 | 17.48 | 17.99 | 17.99 | 23,900 |
| 22 May 2024 | 18.08 | 18.23 | 17.65 | 17.78 | 17.78 | 12,600 |
| 21 May 2024 | 17.93 | 18.25 | 17.36 | 18.19 | 18.19 | 38,400 |
| 20 May 2024 | 17.90 | 18.02 | 17.36 | 17.50 | 17.50 | 16,600 |
| 17 May 2024 | 17.99 | 18.20 | 17.75 | 17.88 | 17.88 | 20,200 |
| 16 May 2024 | 17.79 | 18.07 | 17.68 | 17.78 | 17.78 | 13,300 |
| 15 May 2024 | 18.32 | 18.32 | 17.82 | 17.87 | 17.87 | 14,100 |
| 14 May 2024 | 17.75 | 18.21 | 17.65 | 18.01 | 18.01 | 7,800 |
| 13 May 2024 | 18.50 | 18.66 | 17.37 | 17.67 | 17.67 | 14,400 |
| 10 May 2024 | 18.28 | 18.81 | 17.77 | 18.37 | 18.37 | 62,500 |
| 09 May 2024 | 17.42 | 18.30 | 17.21 | 18.16 | 18.16 | 30,100 |
| 08 May 2024 | 17.71 | 18.45 | 17.71 | 17.92 | 17.92 | 13,100 |
| 07 May 2024 | 17.73 | 17.90 | 17.71 | 17.71 | 17.71 | 9,000 |
| 06 May 2024 | 17.04 | 17.93 | 17.04 | 17.60 | 17.60 | 15,100 |
| 03 May 2024 | 17.68 | 18.00 | 16.97 | 17.33 | 17.33 | 26,300 |
| 02 May 2024 | 17.30 | 17.42 | 16.34 | 17.34 | 17.34 | 20,600 |
| 01 May 2024 | 17.39 | 17.45 | 17.12 | 17.15 | 17.15 | 8,400 |
| 30 Apr 2024 | 16.86 | 17.25 | 16.25 | 17.15 | 17.15 | 29,000 |
| 29 Apr 2024 | 16.80 | 17.40 | 16.73 | 16.73 | 16.73 | 12,600 |
| 26 Apr 2024 | 16.74 | 17.18 | 16.74 | 17.01 | 17.01 | 8,300 |
| 25 Apr 2024 | 17.00 | 17.00 | 16.77 | 16.87 | 16.87 | 10,700 |
| 24 Apr 2024 | 17.01 | 17.47 | 16.79 | 16.87 | 16.87 | 13,900 |
| 23 Apr 2024 | 17.00 | 17.19 | 16.62 | 17.14 | 17.14 | 12,500 |
| 22 Apr 2024 | 16.86 | 17.00 | 15.96 | 16.76 | 16.76 | 36,700 |
| 19 Apr 2024 | 15.93 | 16.83 | 15.93 | 16.63 | 16.63 | 25,900 |
| 18 Apr 2024 | 16.39 | 16.39 | 16.00 | 16.06 | 16.06 | 17,600 |
| 17 Apr 2024 | 16.46 | 16.46 | 15.70 | 16.11 | 16.11 | 9,200 |
| 16 Apr 2024 | 16.04 | 16.30 | 16.04 | 16.30 | 16.30 | 9,500 |
| 15 Apr 2024 | 16.37 | 17.01 | 16.14 | 16.24 | 16.24 | 10,700 |
| 12 Apr 2024 | 16.19 | 16.68 | 15.97 | 16.48 | 16.48 | 16,200 |
| 11 Apr 2024 | 15.96 | 16.50 | 15.85 | 16.22 | 16.22 | 26,800 |
| 10 Apr 2024 | 16.71 | 16.82 | 15.69 | 16.22 | 16.22 | 64,200 |
| 09 Apr 2024 | 17.34 | 17.42 | 16.80 | 16.95 | 16.95 | 24,200 |
| 08 Apr 2024 | 17.28 | 17.28 | 16.75 | 17.14 | 17.14 | 17,900 |
| 05 Apr 2024 | 16.58 | 17.01 | 16.54 | 16.82 | 16.82 | 16,100 |
| 04 Apr 2024 | 16.96 | 17.59 | 16.62 | 17.06 | 17.06 | 41,100 |
| 03 Apr 2024 | 17.59 | 17.86 | 16.91 | 17.23 | 17.23 | 18,300 |
| 02 Apr 2024 | 17.50 | 17.57 | 16.84 | 17.57 | 17.57 | 15,000 |
| 01 Apr 2024 | 18.76 | 18.76 | 16.96 | 17.50 | 17.50 | 19,200 |
| 28 Mar 2024 | 18.15 | 18.47 | 17.89 | 18.00 | 18.00 | 36,300 |
| 27 Mar 2024 | 18.39 | 18.82 | 17.96 | 18.23 | 18.23 | 21,300 |
| 26 Mar 2024 | 17.58 | 18.40 | 17.58 | 18.19 | 18.19 | 9,700 |
| 25 Mar 2024 | 18.27 | 18.27 | 16.61 | 17.57 | 17.57 | 29,400 |
| 22 Mar 2024 | 18.50 | 19.08 | 17.72 | 18.00 | 18.00 | 29,900 |
| 21 Mar 2024 | 17.64 | 18.50 | 17.58 | 18.49 | 18.49 | 18,500 |
| 20 Mar 2024 | 17.88 | 17.88 | 17.22 | 17.73 | 17.73 | 17,700 |
| 19 Mar 2024 | 18.14 | 18.14 | 17.59 | 17.60 | 17.60 | 9,400 |
| 18 Mar 2024 | 17.50 | 18.80 | 17.10 | 18.24 | 18.24 | 37,500 |
| 15 Mar 2024 | 16.85 | 17.50 | 16.85 | 17.30 | 17.30 | 43,300 |
| 14 Mar 2024 | 16.71 | 17.50 | 16.29 | 17.23 | 17.23 | 24,900 |
| 13 Mar 2024 | 16.99 | 16.99 | 16.83 | 16.83 | 16.83 | 6,600 |
| 12 Mar 2024 | 17.05 | 17.50 | 16.57 | 16.78 | 16.78 | 15,200 |
| 11 Mar 2024 | 17.09 | 17.20 | 16.83 | 17.03 | 17.03 | 20,600 |
| 08 Mar 2024 | 17.00 | 17.25 | 16.44 | 16.73 | 16.73 | 48,700 |
| 07 Mar 2024 | 16.17 | 16.48 | 16.03 | 16.08 | 16.08 | 9,400 |
| 06 Mar 2024 | 15.82 | 16.24 | 15.78 | 16.06 | 16.06 | 6,400 |
| 05 Mar 2024 | 16.00 | 16.04 | 15.60 | 16.01 | 16.01 | 10,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.