Velocity Financial Llc (VEL) Historical Stock Data
16.28 ↑0.04 (0.25%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VEL is down -0.21% a day on average. There have been 13 days where Velocity Financial Llc closed green and 17 days where VEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-15 | 16.85 | 17.30 | ↑$0.45 (2.67%) | 16.85 | 17.50 | 43.31K |
| 2024-03-14 | 16.71 | 17.23 | ↑$0.52 (3.11%) | 16.29 | 17.50 | 24.86K |
| 2024-03-13 | 16.99 | 16.83 | ↓$0.16 (-0.94%) | 16.83 | 16.99 | 6.58K |
| 2024-03-12 | 17.05 | 16.78 | ↓$0.27 (-1.58%) | 16.57 | 17.50 | 15.25K |
| 2024-03-11 | 17.09 | 17.03 | ↓$0.06 (-0.35%) | 16.83 | 17.20 | 20.56K |
| 2024-03-08 | 17.00 | 16.73 | ↓$0.27 (-1.59%) | 16.44 | 17.25 | 48.73K |
| 2024-03-07 | 16.17 | 16.08 | ↓$0.09 (-0.54%) | 16.03 | 16.48 | 9.43K |
| 2024-03-06 | 15.82 | 16.06 | ↑$0.24 (1.52%) | 15.78 | 16.24 | 6.41K |
| 2024-03-05 | 16.00 | 16.01 | ↑$0.01 (0.06%) | 15.60 | 16.04 | 10.93K |
| 2024-03-04 | 16.04 | 16.14 | ↑$0.11 (0.65%) | 15.92 | 16.23 | 7.60K |
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