Velocity Financial Llc (VEL) Historical Stock Data
16.73 ↓0.28 (-1.65%)
As of April 29, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, VEL is down -0.25% a day on average. There have been 12 days where Velocity Financial Llc closed green and 18 days where VEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16.80 | 16.73 | ↓$0.07 (-0.42%) | 16.73 | 17.40 | 12.59K |
| 2024-04-26 | 16.74 | 17.01 | ↑$0.27 (1.61%) | 16.74 | 17.19 | 8.30K |
| 2024-04-25 | 17.00 | 16.87 | ↓$0.13 (-0.76%) | 16.77 | 17.00 | 10.70K |
| 2024-04-24 | 17.01 | 16.87 | ↓$0.14 (-0.82%) | 16.79 | 17.47 | 13.85K |
| 2024-04-23 | 17.00 | 17.14 | ↑$0.14 (0.82%) | 16.62 | 17.19 | 12.52K |
| 2024-04-22 | 16.86 | 16.76 | ↓$0.10 (-0.59%) | 15.96 | 17.00 | 36.71K |
| 2024-04-19 | 15.93 | 16.63 | ↑$0.70 (4.39%) | 15.93 | 16.83 | 25.92K |
| 2024-04-18 | 16.39 | 16.06 | ↓$0.33 (-1.98%) | 16.00 | 16.39 | 17.61K |
| 2024-04-17 | 16.46 | 16.11 | ↓$0.35 (-2.13%) | 15.70 | 16.46 | 9.19K |
| 2024-04-16 | 16.04 | 16.30 | ↑$0.26 (1.62%) | 16.04 | 16.30 | 9.47K |
| 2024-04-15 | 16.37 | 16.24 | ↓$0.13 (-0.79%) | 16.14 | 17.01 | 10.74K |
| 2024-04-12 | 16.19 | 16.48 | ↑$0.29 (1.79%) | 15.97 | 16.68 | 16.23K |
| 2024-04-11 | 15.96 | 16.22 | ↑$0.26 (1.63%) | 15.85 | 16.50 | 26.83K |
| 2024-04-10 | 16.71 | 16.22 | ↓$0.49 (-2.93%) | 15.69 | 16.82 | 64.17K |
| 2024-04-09 | 17.34 | 16.95 | ↓$0.39 (-2.25%) | 16.80 | 17.42 | 24.17K |
| 2024-04-08 | 17.28 | 17.14 | ↓$0.14 (-0.81%) | 16.75 | 17.28 | 17.89K |
| 2024-04-05 | 16.58 | 16.82 | ↑$0.24 (1.45%) | 16.54 | 17.01 | 16.07K |
| 2024-04-04 | 16.96 | 17.06 | ↑$0.10 (0.59%) | 16.62 | 17.59 | 41.05K |
| 2024-04-03 | 17.59 | 17.23 | ↓$0.36 (-2.05%) | 16.91 | 17.86 | 18.26K |
| 2024-04-02 | 17.50 | 17.57 | ↑$0.07 (0.40%) | 16.84 | 17.57 | 14.96K |
| 2024-04-01 | 18.76 | 17.50 | ↓$1.26 (-6.72%) | 16.96 | 18.76 | 19.25K |
| 2024-03-28 | 18.15 | 18.00 | ↓$0.15 (-0.83%) | 17.89 | 18.47 | 36.25K |
| 2024-03-27 | 18.39 | 18.23 | ↓$0.16 (-0.87%) | 17.96 | 18.82 | 21.28K |
| 2024-03-26 | 17.58 | 18.19 | ↑$0.61 (3.47%) | 17.58 | 18.40 | 9.74K |
| 2024-03-25 | 18.27 | 17.57 | ↓$0.70 (-3.83%) | 16.61 | 18.27 | 29.40K |
| 2024-03-22 | 18.50 | 18.00 | ↓$0.50 (-2.70%) | 17.72 | 19.08 | 29.98K |
| 2024-03-21 | 17.64 | 18.49 | ↑$0.85 (4.82%) | 17.58 | 18.50 | 18.55K |
| 2024-03-20 | 17.88 | 17.73 | ↓$0.15 (-0.84%) | 17.22 | 17.88 | 17.71K |
| 2024-03-19 | 18.14 | 17.60 | ↓$0.54 (-2.98%) | 17.59 | 18.14 | 9.35K |
| 2024-03-18 | 17.50 | 18.24 | ↑$0.74 (4.23%) | 17.10 | 18.80 | 37.47K |
Create an account or log in to view more rows.
$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
$VEL how low can she go
$VEL run it!
$VEL bear trap dude