Velocity Financial Llc (VEL) Historical Stock Data
20.23 ↓0.19 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VEL is down -0.10% a day on average. There have been 16 days where Velocity Financial Llc closed green and 14 days where VEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.32 | 20.23 | ↓$0.09 (-0.44%) | 20.20 | 20.60 | 194.59K |
| 2024-12-19 | 20.32 | 20.42 | ↑$0.10 (0.49%) | 20.05 | 20.61 | 248.13K |
| 2024-12-18 | 20.77 | 20.27 | ↓$0.50 (-2.41%) | 20.25 | 20.77 | 133.24K |
| 2024-12-17 | 20.70 | 20.69 | ↓$0.01 (-0.05%) | 20.60 | 20.72 | 60.50K |
| 2024-12-16 | 20.50 | 20.76 | ↑$0.26 (1.27%) | 20.43 | 20.78 | 40.46K |
| 2024-12-13 | 20.62 | 20.51 | ↓$0.11 (-0.53%) | 20.29 | 20.75 | 98.90K |
| 2024-12-12 | 20.78 | 20.69 | ↓$0.09 (-0.43%) | 20.56 | 20.78 | 18.55K |
| 2024-12-11 | 20.57 | 20.71 | ↑$0.14 (0.68%) | 20.55 | 20.85 | 51.38K |
| 2024-12-10 | 20.51 | 20.52 | ↑$0.01 (0.05%) | 20.51 | 20.79 | 38.55K |
| 2024-12-09 | 20.57 | 20.44 | ↓$0.13 (-0.63%) | 20.40 | 20.69 | 29.54K |
| 2024-12-06 | 20.65 | 20.63 | ↓$0.02 (-0.10%) | 20.49 | 20.72 | 29.62K |
| 2024-12-05 | 20.76 | 20.61 | ↓$0.15 (-0.72%) | 20.59 | 20.79 | 18.41K |
| 2024-12-04 | 20.48 | 20.64 | ↑$0.16 (0.78%) | 20.48 | 20.65 | 14.67K |
| 2024-12-03 | 20.69 | 20.54 | ↓$0.15 (-0.72%) | 20.48 | 20.69 | 25.34K |
| 2024-12-02 | 20.51 | 20.62 | ↑$0.11 (0.54%) | 20.41 | 20.68 | 23.42K |
| 2024-11-29 | 20.55 | 20.46 | ↓$0.09 (-0.44%) | 20.45 | 20.56 | 14.92K |
| 2024-11-27 | 20.52 | 20.44 | ↓$0.07 (-0.37%) | 20.44 | 20.55 | 12.25K |
| 2024-11-26 | 20.38 | 20.43 | ↑$0.05 (0.25%) | 20.31 | 20.49 | 22.55K |
| 2024-11-25 | 20.36 | 20.48 | ↑$0.12 (0.59%) | 20.36 | 20.67 | 32.57K |
| 2024-11-22 | 20.36 | 20.37 | ↑$0.01 (0.05%) | 20.35 | 20.50 | 22.64K |
| 2024-11-21 | 20.24 | 20.29 | ↑$0.05 (0.25%) | 20.15 | 20.44 | 33.56K |
| 2024-11-20 | 20.03 | 20.14 | ↑$0.11 (0.55%) | 20.03 | 20.18 | 20.80K |
| 2024-11-19 | 19.98 | 20.07 | ↑$0.09 (0.45%) | 19.98 | 20.18 | 30.31K |
| 2024-11-18 | 20.03 | 20.08 | ↑$0.05 (0.25%) | 19.84 | 20.25 | 30.71K |
| 2024-11-15 | 20.06 | 19.95 | ↓$0.11 (-0.55%) | 19.95 | 20.06 | 34.32K |
| 2024-11-14 | 20.20 | 19.98 | ↓$0.22 (-1.09%) | 19.96 | 20.24 | 52.77K |
| 2024-11-13 | 20.51 | 20.12 | ↓$0.39 (-1.90%) | 20.12 | 20.51 | 28.84K |
| 2024-11-12 | 20.37 | 20.40 | ↑$0.03 (0.15%) | 20.32 | 20.51 | 89.52K |
| 2024-11-11 | 19.94 | 20.07 | ↑$0.13 (0.65%) | 19.90 | 20.08 | 75.49K |
| 2024-11-08 | 19.76 | 19.82 | ↑$0.06 (0.30%) | 19.26 | 20.00 | 73.22K |
Create an account or log in to view more rows.
$VEL To the moon!!
$VEL HODL
$VEL just waiting ….
$VEL omg lol
$VEL Not another do nothing day
$VEL News?
$VEL more shorts the better idc
$VEL called it
$VEL LOL
$VEL i need more