NYSE:VEL | Historical Stock Price | Velocity Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.47$3.82$5.90$9.12$14.10$21.802020-01-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.23$6.2315,000——
2020-12-30$6.22$6.2210,100——
2020-12-29$6.20$6.2011,500——
2020-12-28$6.10$6.1014,700——
2020-12-24$6.28$6.282,500——
2020-12-23$6.31$6.3124,300——
2020-12-22$6.27$6.2713,200——
2020-12-21$6.27$6.2729,100——
2020-12-18$6.25$6.2513,600——
2020-12-17$6.46$6.4617,500——
2020-12-16$6.30$6.3019,200——
2020-12-15$6.26$6.2655,500——
2020-12-14$6.00$6.0012,100——
2020-12-11$6.00$6.0029,200——
2020-12-10$6.00$6.0047,900——
2020-12-09$5.82$5.8225,500——
2020-12-08$6.02$6.0216,900——
2020-12-07$6.15$6.1518,100——
2020-12-04$6.03$6.0317,000——
2020-12-03$5.94$5.9443,600——
2020-12-02$6.19$6.1925,900——
2020-12-01$6.35$6.3533,200——
2020-11-30$6.27$6.2726,400——
2020-11-27$6.27$6.2716,300——
2020-11-25$6.25$6.2521,400——
2020-11-24$6.44$6.4468,200——
2020-11-23$6.25$6.2542,800——
2020-11-20$6.05$6.0558,700——
2020-11-19$6.01$6.0155,800——
2020-11-18$6.13$6.1354,000——
2020-11-17$6.36$6.3696,700——
2020-11-16$5.88$5.8841,300——
2020-11-13$5.72$5.7290,000——
2020-11-12$5.25$5.2551,700——
2020-11-11$5.30$5.3038,500——
2020-11-10$5.26$5.2666,300——
2020-11-09$5.11$5.11144,800——
2020-11-06$4.50$4.5024,900——
2020-11-05$4.48$4.4825,500——
2020-11-04$4.50$4.5025,900——
2020-11-03$4.44$4.4436,700——
2020-11-02$4.24$4.249,100——
2020-10-30$4.35$4.3513,100——
2020-10-29$4.27$4.2720,400——
2020-10-28$4.21$4.2122,900——
2020-10-27$4.32$4.3211,600——
2020-10-26$4.42$4.4215,600——
2020-10-23$4.49$4.4977,900——
2020-10-22$4.47$4.4721,900——
2020-10-21$4.50$4.5033,500——
2020-10-20$4.63$4.6311,700——
2020-10-19$4.84$4.8467,400——
2020-10-16$4.73$4.7350,000——
2020-10-15$4.76$4.7699,700——
2020-10-14$5.05$5.0523,800——
2020-10-13$4.98$4.9825,300——
2020-10-12$5.04$5.0428,300——
2020-10-09$4.89$4.8932,300——
2020-10-08$4.84$4.8421,400——
2020-10-07$4.85$4.8515,900——
2020-10-06$4.78$4.78232,000——
2020-10-05$4.94$4.9412,000——
2020-10-02$5.07$5.0712,500——
2020-10-01$4.92$4.9212,200——
2020-09-30$5.02$5.0213,400——
2020-09-29$4.94$4.9410,800——
2020-09-28$4.87$4.8711,000——
2020-09-25$4.79$4.793,300——
2020-09-24$4.71$4.7142,200——
2020-09-23$4.78$4.7837,300——
2020-09-22$4.89$4.8953,100——
2020-09-21$5.25$5.2575,400——
2020-09-18$5.37$5.3726,300——
2020-09-17$5.43$5.4332,600——
2020-09-16$5.25$5.25114,800——
2020-09-15$5.25$5.2517,500——
2020-09-14$5.29$5.2921,800——
2020-09-11$5.25$5.2552,700——
2020-09-10$5.30$5.30118,400——
2020-09-09$5.03$5.0384,600——
2020-09-08$4.86$4.8630,100——
2020-09-04$4.91$4.9176,300——
2020-09-03$4.81$4.8169,400——
2020-09-02$4.95$4.9547,300——
2020-09-01$5.05$5.0597,600——
2020-08-31$5.31$5.3157,300——
2020-08-28$5.30$5.30112,000——
2020-08-27$5.25$5.25161,100——
2020-08-26$5.33$5.33115,300——
2020-08-25$5.40$5.40317,300——
2020-08-24$6.25$6.25941,400——
2020-08-21$5.27$5.271,611,600——
2020-08-20$4.22$4.2256,200——
2020-08-19$4.08$4.0847,800——
2020-08-18$4.05$4.0568,900——
2020-08-17$4.41$4.4164,000——
2020-08-14$4.10$4.1079,600——
2020-08-13$4.31$4.31155,800——
2020-08-12$3.92$3.9263,000——
2020-08-11$4.05$4.0579,300——
2020-08-10$3.83$3.8338,400——
2020-08-07$3.77$3.7733,500——
2020-08-06$3.76$3.7662,700——
2020-08-05$3.66$3.6620,700——
2020-08-04$3.61$3.6141,500——
2020-08-03$3.65$3.6521,200——
2020-07-31$3.71$3.7140,200——
2020-07-30$3.85$3.8543,000——
2020-07-29$3.90$3.9046,000——
2020-07-28$3.75$3.7551,000——
2020-07-27$3.63$3.6352,800——
2020-07-24$3.75$3.7538,800——
2020-07-23$3.78$3.7886,300——
2020-07-22$3.80$3.8073,500——
2020-07-21$3.79$3.7939,400——
2020-07-20$3.81$3.8165,300——
2020-07-17$3.97$3.97112,300——
2020-07-16$3.90$3.9062,100——
2020-07-15$3.85$3.85110,300——
2020-07-14$3.66$3.6682,000——
2020-07-13$3.60$3.6087,400——
2020-07-10$3.59$3.5948,900——
2020-07-09$3.66$3.6665,900——
2020-07-08$3.73$3.73108,400——
2020-07-07$3.50$3.5068,900——
2020-07-06$3.70$3.7098,100——
2020-07-02$3.74$3.7490,600——
2020-07-01$3.80$3.80117,000——
2020-06-30$3.95$3.9576,300——
2020-06-29$3.97$3.97183,700——
2020-06-26$4.05$4.05876,200——
2020-06-25$4.00$4.00233,800——
2020-06-24$4.09$4.09325,900——
2020-06-23$4.25$4.25317,900——
2020-06-22$4.12$4.12376,300——
2020-06-19$4.03$4.03506,900——
2020-06-18$4.55$4.55305,100——
2020-06-17$4.42$4.42313,500——
2020-06-16$4.66$4.66266,200——
2020-06-15$5.03$5.03119,000——
2020-06-12$4.66$4.66238,400——
2020-06-11$4.30$4.30228,000——
2020-06-10$5.10$5.10267,600——
2020-06-09$5.70$5.70153,700——
2020-06-08$6.16$6.16432,000——
2020-06-05$6.33$6.33305,900——
2020-06-04$5.09$5.09234,800——
2020-06-03$5.10$5.10457,700——
2020-06-02$4.03$4.03334,500——
2020-06-01$3.76$3.76137,800——
2020-05-29$3.89$3.89343,500——
2020-05-28$4.16$4.16315,300——
2020-05-27$3.75$3.75293,000——
2020-05-26$3.42$3.42175,400——
2020-05-22$3.15$3.15168,800——
2020-05-21$3.15$3.15201,900——
2020-05-20$3.20$3.20566,200——
2020-05-19$2.60$2.60146,500——
2020-05-18$2.50$2.50197,400——
2020-05-15$2.53$2.53220,900——
2020-05-14$2.71$2.71201,500——
2020-05-13$2.90$2.90214,900——
2020-05-12$2.96$2.96138,100——
2020-05-11$3.14$3.14136,800——
2020-05-08$3.04$3.04861,200——
2020-05-07$3.16$3.1653,800——
2020-05-06$3.20$3.2062,200——
2020-05-05$3.23$3.2397,500——
2020-05-04$3.35$3.3540,700——
2020-05-01$3.43$3.43209,700——
2020-04-30$3.79$3.79125,100——
2020-04-29$4.12$4.12285,200——
2020-04-28$3.56$3.5696,900——
2020-04-27$3.40$3.40113,900——
2020-04-24$3.09$3.0931,200——
2020-04-23$3.14$3.1468,200——
2020-04-22$3.16$3.1689,500——
2020-04-21$3.15$3.15112,400——
2020-04-20$3.41$3.41234,200——
2020-04-17$3.10$3.10119,300——
2020-04-16$3.15$3.15106,700——
2020-04-15$3.29$3.29106,800——
2020-04-14$3.45$3.45193,400——
2020-04-13$3.42$3.42190,600——
2020-04-09$3.90$3.90365,800——
2020-04-08$3.45$3.45201,000——
2020-04-07$3.36$3.36350,300——
2020-04-06$3.22$3.22329,700——
2020-04-03$2.47$2.47186,200——
2020-04-02$3.60$3.60177,800——
2020-04-01$4.82$4.82103,100——
2020-03-31$7.53$7.53144,300——
2020-03-30$7.95$7.9567,700——
2020-03-27$7.83$7.8386,400——
2020-03-26$8.20$8.2099,500——
2020-03-25$5.30$5.30108,500——
2020-03-24$3.45$3.45401,200——
2020-03-23$4.79$4.79112,000——
2020-03-20$5.51$5.51872,900——
2020-03-19$5.29$5.2936,700——
2020-03-18$4.40$4.40134,900——
2020-03-17$5.00$5.00460,900——
2020-03-16$4.54$4.54364,100——
2020-03-13$9.01$9.01643,900——
2020-03-12$9.00$9.0053,400——
2020-03-11$10.16$10.16108,700——
2020-03-10$10.75$10.75131,300——
2020-03-09$11.31$11.3193,000——
2020-03-06$12.78$12.7847,700——
2020-03-05$12.70$12.7062,300——
2020-03-04$13.87$13.87110,900——
2020-03-03$13.84$13.8459,600——
2020-03-02$13.80$13.8098,100——
2020-02-28$13.40$13.40257,800——
2020-02-27$13.62$13.6274,200——
2020-02-26$14.15$14.1580,200——
2020-02-25$14.18$14.18134,600——
2020-02-24$14.05$14.0542,200——
2020-02-21$14.39$14.3933,500——
2020-02-20$14.64$14.6482,900——
2020-02-19$14.43$14.43133,900——
2020-02-18$14.38$14.3874,900——
2020-02-14$14.43$14.4346,900——
2020-02-13$14.48$14.48101,400——
2020-02-12$14.26$14.26115,600——
2020-02-11$14.17$14.17256,700——
2020-02-10$13.85$13.8570,200——
2020-02-07$13.99$13.99107,100——
2020-02-06$13.99$13.9979,500——
2020-02-05$13.78$13.7863,100——
2020-02-04$14.07$14.07109,300——
2020-02-03$13.99$13.9977,300——
2020-01-31$14.21$14.21157,600——
2020-01-30$14.25$14.2565,300——
2020-01-29$14.12$14.1292,000——
2020-01-28$13.96$13.96102,500——
2020-01-27$13.99$13.9963,200——
2020-01-24$13.64$13.64139,500——
2020-01-23$13.89$13.8958,500——
2020-01-22$14.05$14.05246,800——
2020-01-21$14.11$14.11352,000——
2020-01-17$13.51$13.513,438,500——