Velocity Financial Stock Price History
NYSE: VELFinanceFinance: Consumer ServicesUSD
14.73-0.18 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VEL price history at a glance
The price history for Velocity Financial (VEL) on this page begins on January 13, 2020, when the stock closed at $13.51; it most recently closed at $14.73 on October 5, 2026. The highest price in this record is $21.40, reached on December 29, 2025; the latest close is 31.2% below that peak. Across the 5 complete calendar years in the table, VEL finished higher in 4 and lower in 1. Its best year was 2021 (+119.9%) and its worst was 2022 (-29.6%).
Over roughly 7 years the share price changed +9.0%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, VEL has lost 18.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $21.40
- Date of high
- Dec 29, 2025
- Low since 2020
- $2.24
- Date of low
- Mar 30, 2020
- 52-week high
- $21.40
- 52-week low
- $14.18
- IPO year
- 2020
- Last close
- $14.73
VEL returns
1 week
+0.96%
1 month
-18.66%
3 months
-14.71%
6 months
-23.04%
Year to date
-29.05%
1 year
-18.71%
3 years
+33.42%
5 years
+18.12%
VEL price return, excluding dividends.
VEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.73 | -24.62% |
| 2025 | 19.54 | +2.25% |
| 2024 | 19.11 | +10.98% |
| 2023 | 17.22 | +78.45% |
| 2022 | 9.65 | -29.56% |
| 2021 | 13.70 | +119.90% |
| 2020* | 6.23 | -53.89% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
VEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.86 | 15.00 | 14.64 | 14.73 | -1.21% | |
| 14.69 | 14.96 | 14.48 | 14.91 | +1.15% | |
| 14.71 | 14.86 | 14.64 | 14.74 | -0.87% | |
| 14.72 | 14.97 | 14.53 | 14.87 | +1.64% | |
| 14.48 | 14.84 | 14.48 | 14.63 | +0.27% | |
| 14.70 | 14.82 | 14.37 | 14.59 | -0.14% | |
| 14.97 | 15.16 | 14.18 | 14.61 | -2.73% | |
| 15.16 | 15.25 | 14.88 | 15.02 | -0.66% | |
| 15.15 | 15.27 | 14.99 | 15.12 | -0.53% | |
| 15.37 | 15.55 | 15.16 | 15.20 | -0.98% | |
| 15.45 | 15.77 | 15.25 | 15.35 | -0.32% | |
| 15.92 | 15.92 | 15.31 | 15.40 | -2.65% | |
| 16.23 | 16.26 | 15.77 | 15.82 | -2.83% | |
| 16.26 | 16.40 | 15.96 | 16.28 | +0.80% | |
| 16.10 | 16.29 | 15.97 | 16.15 | +0.94% | |
| 15.95 | 16.22 | 15.09 | 16.00 | -0.37% | |
| 16.76 | 16.83 | 16.06 | 16.06 | -2.96% | |
| 17.10 | 17.20 | 16.47 | 16.55 | -3.22% | |
| 17.39 | 17.41 | 16.95 | 17.10 | -1.50% | |
| 17.86 | 18.35 | 17.26 | 17.36 | -3.39% | |
| 18.29 | 18.41 | 17.91 | 17.97 | -0.83% | |
| 18.03 | 18.31 | 17.83 | 18.12 | +0.06% | |
| 18.00 | 18.26 | 18.00 | 18.11 | -0.06% | |
| 18.33 | 18.41 | 18.10 | 18.12 | -1.68% | |
| 18.38 | 18.51 | 18.12 | 18.43 | +0.16% | |
| 18.28 | 18.59 | 18.07 | 18.40 | +1.49% | |
| 18.07 | 18.26 | 17.94 | 18.13 | +1.12% | |
| 17.99 | 18.19 | 17.87 | 17.93 | -0.11% | |
| 17.84 | 18.08 | 17.72 | 17.95 | -0.33% | |
| 18.15 | 18.29 | 17.99 | 18.01 | -0.39% | |
| 17.96 | 18.49 | 17.80 | 18.08 | +2.20% | |
| 18.22 | 18.27 | 17.62 | 17.69 | -2.43% | |
| 18.50 | 18.50 | 18.03 | 18.13 | -1.68% | |
| 18.47 | 18.98 | 18.32 | 18.44 | +0.55% | |
| 18.29 | 18.47 | 18.25 | 18.34 | +0.11% | |
| 18.20 | 18.37 | 17.92 | 18.32 | +0.83% | |
| 18.20 | 18.53 | 18.11 | 18.17 | +0.78% | |
| 18.01 | 18.16 | 17.89 | 18.03 | +0.73% | |
| 18.00 | 18.19 | 17.85 | 17.90 | -1.43% | |
| 18.21 | 18.47 | 17.98 | 18.16 | +0.33% | |
| 18.16 | 18.36 | 17.93 | 18.10 | +0.50% | |
| 18.13 | 18.22 | 17.95 | 18.01 | -1.26% | |
| 18.30 | 19.19 | 18.11 | 18.24 | -0.38% | |
| 18.30 | 18.42 | 17.92 | 18.31 | -0.81% | |
| 18.20 | 18.66 | 18.18 | 18.46 | +1.37% | |
| 18.00 | 18.68 | 17.78 | 18.21 | +3.06% | |
| 17.79 | 17.85 | 17.61 | 17.67 | -0.84% | |
| 17.64 | 18.00 | 17.33 | 17.82 | +1.02% | |
| 17.78 | 17.94 | 17.56 | 17.64 | +0.57% | |
| 17.61 | 17.69 | 17.35 | 17.54 | +0.17% | |
| 17.64 | 18.00 | 17.39 | 17.51 | -1.19% | |
| 17.86 | 18.02 | 17.53 | 17.72 | -0.39% | |
| 17.80 | 18.00 | 17.75 | 17.79 | +0.85% | |
| 17.61 | 17.82 | 17.53 | 17.64 | +1.32% | |
| 17.26 | 17.54 | 17.25 | 17.41 | +1.52% | |
| 17.10 | 17.25 | 17.00 | 17.15 | -0.46% | |
| 17.12 | 17.73 | 17.01 | 17.23 | +0.29% | |
| 17.22 | 17.52 | 17.09 | 17.18 | -0.29% | |
| 17.52 | 17.63 | 17.15 | 17.23 | -1.54% | |
| 17.60 | 17.81 | 17.37 | 17.50 | -1.24% | |
| 17.37 | 17.75 | 17.27 | 17.72 | +2.72% | |
| 17.40 | 17.86 | 17.20 | 17.25 | -0.92% | |
| 17.27 | 17.62 | 17.25 | 17.41 | +1.22% | |
| 17.40 | 17.54 | 17.11 | 17.20 | -0.41% | |
| 17.52 | 17.85 | 17.23 | 17.27 | -1.88% | |
| 17.53 | 17.65 | 17.41 | 17.60 | +0.51% | |
| 17.70 | 17.93 | 17.43 | 17.51 | -1.57% | |
| 18.51 | 19.00 | 17.78 | 17.79 | -4.05% | |
| 18.68 | 18.80 | 18.10 | 18.54 | -0.16% | |
| 18.65 | 18.76 | 18.49 | 18.57 | -0.38% | |
| 18.52 | 18.84 | 18.31 | 18.64 | +0.98% | |
| 17.86 | 18.54 | 17.86 | 18.46 | +2.50% | |
| 18.28 | 18.35 | 17.99 | 18.01 | -1.15% | |
| 17.75 | 18.22 | 17.58 | 18.22 | +2.65% | |
| 17.70 | 17.92 | 17.55 | 17.75 | +0.11% | |
| 17.73 | 17.92 | 17.68 | 17.73 | +0.40% | |
| 17.46 | 17.70 | 17.46 | 17.66 | +1.61% | |
| 17.44 | 17.66 | 17.32 | 17.38 | -0.91% | |
| 17.65 | 17.93 | 17.29 | 17.54 | -0.34% | |
| 17.69 | 17.94 | 17.36 | 17.60 | -0.79% | |
| 17.73 | 17.95 | 17.53 | 17.74 | +1.26% | |
| 17.64 | 17.86 | 17.44 | 17.52 | -0.23% | |
| 17.42 | 17.64 | 17.10 | 17.56 | +1.39% | |
| 17.50 | 17.68 | 17.23 | 17.32 | -0.63% | |
| 17.50 | 17.69 | 17.35 | 17.43 | -0.23% | |
| 17.32 | 17.55 | 17.16 | 17.47 | +1.63% | |
| 17.34 | 17.64 | 17.19 | 17.19 | -1.55% | |
| 17.47 | 17.69 | 17.20 | 17.46 | +0.06% | |
| 17.41 | 17.46 | 17.18 | 17.45 | +1.87% | |
| 17.12 | 17.26 | 16.97 | 17.13 | -1.04% | |
| 17.24 | 17.49 | 17.02 | 17.31 | +0.12% | |
| 17.30 | 17.48 | 17.24 | 17.29 | -1.20% | |
| 17.44 | 18.00 | 17.44 | 17.50 | -0.57% | |
| 17.34 | 17.77 | 17.19 | 17.60 | +1.03% | |
| 17.42 | 17.55 | 17.32 | 17.42 | 0.00% | |
| 17.26 | 17.52 | 17.12 | 17.42 | +1.46% | |
| 17.53 | 17.77 | 17.11 | 17.17 | -2.17% | |
| 17.29 | 17.59 | 16.86 | 17.55 | +1.27% | |
| 17.17 | 17.47 | 17.17 | 17.33 | +0.64% | |
| 17.16 | 17.36 | 16.93 | 17.22 | +0.41% | |
| 16.89 | 17.35 | 16.89 | 17.15 | +1.06% | |
| 17.24 | 17.24 | 16.65 | 16.97 | -1.91% | |
| 17.37 | 17.67 | 17.21 | 17.30 | -0.35% | |
| 17.24 | 17.46 | 17.14 | 17.36 | -0.23% | |
| 17.16 | 17.74 | 16.79 | 17.40 | +1.40% | |
| 18.13 | 18.13 | 17.07 | 17.16 | -5.92% | |
| 18.29 | 18.51 | 18.00 | 18.24 | -0.27% | |
| 20.10 | 20.10 | 18.05 | 18.29 | -6.54% | |
| 19.32 | 19.65 | 19.18 | 19.57 | +1.24% | |
| 19.09 | 19.48 | 19.03 | 19.33 | +1.05% | |
| 19.31 | 19.48 | 19.12 | 19.13 | -1.49% | |
| 19.30 | 19.47 | 19.12 | 19.42 | +0.67% | |
| 19.05 | 19.38 | 19.05 | 19.29 | +0.68% | |
| 19.65 | 19.72 | 19.13 | 19.16 | -3.28% | |
| 19.62 | 19.83 | 19.62 | 19.81 | +1.54% | |
| 19.40 | 19.77 | 19.40 | 19.51 | +0.21% | |
| 19.30 | 19.54 | 19.21 | 19.47 | +0.41% | |
| 19.36 | 19.50 | 19.05 | 19.39 | +0.31% | |
| 19.37 | 19.57 | 19.28 | 19.33 | -0.31% | |
| 19.89 | 20.10 | 19.34 | 19.39 | -2.76% | |
| 19.74 | 19.99 | 18.82 | 19.94 | +0.20% | |
| 19.34 | 20.06 | 19.34 | 19.90 | +3.97% | |
| 19.46 | 19.58 | 19.14 | 19.14 | -2.15% | |
| 19.54 | 19.67 | 19.42 | 19.56 | +0.26% | |
| 19.46 | 19.81 | 19.46 | 19.51 | +0.21% | |
| 19.14 | 19.54 | 19.14 | 19.47 | +1.72% | |
| 18.83 | 19.16 | 18.82 | 19.14 | +1.16% | |
| 18.64 | 19.05 | 18.64 | 18.92 | +1.39% | |
| 18.54 | 18.93 | 18.48 | 18.66 | +2.47% | |
| 18.41 | 18.69 | 18.10 | 18.21 | -1.41% | |
| 18.27 | 18.54 | 17.90 | 18.47 | +1.26% | |
| 17.86 | 18.32 | 17.65 | 18.24 | +1.22% | |
| 18.13 | 18.33 | 17.77 | 18.02 | -0.39% | |
| 18.20 | 18.43 | 18.02 | 18.09 | +0.39% | |
| 17.83 | 18.19 | 17.83 | 18.02 | +1.18% | |
| 17.59 | 17.98 | 17.40 | 17.81 | +1.19% | |
| 17.50 | 17.82 | 17.50 | 17.60 | -0.45% | |
| 17.56 | 17.73 | 17.42 | 17.68 | +1.84% | |
| 17.41 | 17.73 | 17.36 | 17.36 | -1.08% | |
| 17.56 | 17.76 | 17.37 | 17.55 | +1.68% | |
| 17.53 | 17.53 | 17.20 | 17.26 | -0.92% | |
| 17.25 | 17.74 | 17.25 | 17.42 | +1.04% | |
| 17.55 | 17.68 | 17.00 | 17.24 | -2.71% | |
| 17.56 | 18.24 | 17.56 | 17.72 | +2.84% | |
| 17.50 | 17.59 | 17.07 | 17.23 | -1.03% | |
| 17.84 | 18.12 | 17.30 | 17.41 | -2.14% | |
| 19.20 | 19.42 | 17.75 | 17.79 | -2.57% | |
| 17.97 | 18.36 | 17.97 | 18.26 | +0.55% | |
| 17.82 | 18.25 | 17.77 | 18.16 | +1.45% | |
| 17.75 | 18.02 | 17.69 | 17.90 | -0.50% | |
| 18.01 | 18.16 | 17.50 | 17.99 | -1.26% | |
| 18.25 | 18.43 | 18.14 | 18.22 | -0.60% | |
| 18.33 | 18.46 | 18.26 | 18.33 | -0.05% | |
| 18.25 | 18.41 | 18.04 | 18.34 | -0.81% | |
| 18.32 | 18.70 | 18.28 | 18.49 | -0.54% | |
| 18.73 | 18.82 | 18.48 | 18.59 | -1.06% | |
| 19.26 | 19.26 | 18.65 | 18.79 | +0.16% | |
| 18.71 | 19.12 | 18.54 | 18.76 | +0.81% | |
| 18.67 | 18.77 | 18.55 | 18.61 | -0.27% | |
| 18.84 | 19.06 | 18.54 | 18.66 | -1.89% | |
| 19.16 | 19.35 | 18.97 | 19.02 | -0.99% | |
| 19.57 | 19.85 | 19.04 | 19.21 | -2.39% | |
| 19.79 | 20.01 | 19.50 | 19.68 | -1.11% | |
| 19.91 | 20.05 | 19.73 | 19.90 | +0.71% | |
| 19.75 | 19.96 | 19.52 | 19.76 | +0.05% | |
| 19.78 | 19.99 | 19.60 | 19.75 | +0.56% | |
| 20.23 | 20.34 | 19.46 | 19.64 | -2.53% | |
| 20.29 | 20.55 | 20.10 | 20.15 | -0.64% | |
| 20.37 | 20.65 | 20.05 | 20.28 | -1.02% | |
| 20.82 | 20.97 | 20.41 | 20.49 | -0.58% | |
| 20.57 | 20.78 | 20.35 | 20.61 | +0.44% | |
| 20.42 | 20.87 | 20.32 | 20.52 | +1.18% | |
| 20.36 | 20.60 | 20.18 | 20.28 | -1.07% | |
| 20.33 | 20.69 | 19.62 | 20.50 | +1.03% | |
| 20.29 | 20.38 | 20.09 | 20.29 | -0.54% | |
| 20.14 | 20.47 | 20.08 | 20.40 | +0.89% | |
| 20.08 | 20.35 | 20.00 | 20.22 | +0.35% | |
| 20.37 | 20.65 | 20.00 | 20.15 | -1.27% | |
| 19.74 | 21.00 | 19.74 | 20.41 | +5.26% | |
| 19.46 | 19.62 | 19.23 | 19.39 | -1.32% | |
| 19.52 | 19.88 | 19.52 | 19.65 | +0.61% | |
| 19.16 | 19.58 | 19.16 | 19.53 | +1.98% | |
| 19.37 | 19.42 | 18.98 | 19.15 | -1.54% | |
| 19.59 | 19.85 | 19.40 | 19.45 | -0.77% | |
| 19.12 | 19.88 | 19.10 | 19.60 | +2.03% | |
| 18.68 | 19.25 | 18.68 | 19.21 | +2.73% | |
| 18.84 | 19.14 | 18.64 | 18.70 | -0.90% | |
| 18.61 | 19.24 | 18.60 | 18.87 | +1.34% | |
| 18.34 | 18.70 | 18.34 | 18.62 | +1.47% | |
| 18.11 | 18.52 | 18.01 | 18.35 | +0.99% | |
| 18.49 | 18.50 | 18.07 | 18.17 | -2.42% | |
| 18.80 | 18.92 | 18.32 | 18.62 | -1.48% | |
| 19.38 | 19.60 | 18.82 | 18.90 | -3.28% | |
| 20.79 | 21.40 | 19.48 | 19.54 | -5.88% | |
| 19.40 | 21.04 | 19.35 | 20.76 | +6.52% | |
| 19.29 | 19.54 | 19.29 | 19.49 | +0.78% | |
| 19.13 | 19.48 | 19.13 | 19.34 | -0.92% | |
| 19.72 | 19.72 | 19.42 | 19.52 | -0.15% | |
| 19.57 | 19.71 | 19.51 | 19.55 | +0.36% | |
| 19.31 | 19.61 | 19.31 | 19.48 | +0.41% | |
| 19.45 | 19.80 | 19.37 | 19.40 | -0.67% | |
| 19.77 | 19.90 | 19.32 | 19.53 | -0.86% | |
| 19.65 | 19.87 | 19.12 | 19.70 | +0.87% | |
| 19.47 | 19.83 | 19.40 | 19.53 | -0.66% | |
| 19.62 | 20.15 | 19.50 | 19.66 | +0.10% | |
| 19.70 | 19.73 | 19.45 | 19.64 | +0.26% | |
| 19.70 | 19.98 | 19.55 | 19.59 | -0.05% | |
| 19.73 | 19.99 | 19.34 | 19.60 | -0.31% | |
| 19.07 | 19.80 | 19.07 | 19.66 | +3.42% | |
| 18.86 | 19.32 | 18.64 | 19.01 | +1.06% | |
| 18.94 | 19.24 | 18.53 | 18.81 | -0.21% | |
| 18.99 | 19.17 | 18.78 | 18.85 | -0.63% | |
| 18.91 | 19.45 | 18.79 | 18.97 | -1.86% | |
| 19.50 | 19.81 | 19.26 | 19.33 | -0.36% | |
| 19.45 | 19.63 | 18.85 | 19.40 | -0.31% | |
| 19.31 | 19.52 | 18.99 | 19.46 | +0.67% | |
| 19.45 | 19.59 | 19.31 | 19.33 | -0.46% | |
| 18.84 | 19.50 | 18.84 | 19.42 | +2.64% | |
| 18.47 | 18.97 | 18.47 | 18.92 | +2.83% | |
| 18.27 | 18.85 | 17.61 | 18.40 | +0.27% | |
| 18.46 | 18.70 | 18.18 | 18.35 | -0.43% | |
| 18.46 | 18.53 | 18.36 | 18.43 | +0.60% | |
| 18.22 | 18.41 | 18.22 | 18.32 | +0.11% | |
| 18.11 | 18.35 | 18.04 | 18.30 | +0.27% | |
| 18.25 | 18.35 | 18.25 | 18.25 | -0.60% | |
| 18.26 | 18.39 | 17.96 | 18.36 | -0.16% | |
| 18.32 | 18.57 | 18.32 | 18.39 | +0.05% | |
| 18.62 | 18.67 | 18.37 | 18.38 | -1.18% | |
| 18.38 | 18.65 | 18.38 | 18.60 | +0.87% | |
| 18.78 | 18.78 | 18.41 | 18.44 | -2.49% | |
| 19.64 | 19.64 | 18.29 | 18.91 | +0.91% | |
| 18.81 | 19.02 | 18.74 | 18.74 | -0.37% | |
| 18.82 | 18.94 | 18.74 | 18.81 | +0.05% | |
| 18.67 | 18.90 | 18.54 | 18.80 | +0.32% | |
| 18.65 | 18.74 | 18.40 | 18.74 | +0.64% | |
| 18.28 | 18.65 | 18.28 | 18.62 | +1.31% | |
| 18.19 | 18.40 | 18.15 | 18.38 | +0.60% | |
| 18.51 | 18.73 | 18.15 | 18.27 | -1.88% | |
| 18.67 | 18.71 | 18.21 | 18.62 | -0.43% | |
| 18.82 | 18.91 | 18.62 | 18.70 | -0.16% | |
| 18.51 | 18.82 | 18.48 | 18.73 | +1.41% | |
| 18.31 | 18.63 | 18.31 | 18.47 | +0.33% | |
| 18.14 | 18.43 | 18.07 | 18.41 | +1.99% | |
| 17.88 | 18.19 | 17.74 | 18.05 | +0.11% | |
| 18.07 | 18.21 | 17.85 | 18.03 | +0.39% | |
| 18.10 | 18.22 | 17.96 | 17.96 | -0.77% | |
| 18.01 | 18.17 | 17.97 | 18.10 | +0.33% | |
| 18.19 | 18.31 | 17.97 | 18.04 | -0.99% | |
| 18.02 | 18.35 | 17.94 | 18.22 | +0.50% | |
| 18.19 | 18.23 | 17.91 | 18.13 | -0.22% | |
| 18.14 | 18.29 | 18.08 | 18.17 | +0.28% | |
| 18.10 | 18.24 | 18.01 | 18.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VEL chart for longer ranges.