SoFi Technologies, Inc. - SOFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	21.7	21.23	21.23	21.76	20.6	88.58M
July 31, 2025	22.68	22.58	22.58	23.81	22.49	118.28M
July 30, 2025	20.83	21.87	21.87	21.98	20.43	181.98M
July 29, 2025	23.11	22.4	22.4	25.11	22.26	214.97M
July 28, 2025	21.22	21.02	21.02	21.22	20.77	59.11M
July 25, 2025	21.52	21.2	21.2	21.58	21.17	39.94M
July 24, 2025	21.75	21.51	21.51	22.01	21.37	45.69M
July 23, 2025	21.21	21.56	21.56	21.65	20.86	48.88M
July 22, 2025	20.79	20.98	20.98	21.1	19.82	63.45M
July 21, 2025	21.95	21.16	21.16	22.04	21.09	48.7M
July 18, 2025	22.31	21.81	21.81	22.74	21.35	59.46M
July 17, 2025	21.49	22.09	22.09	22.19	21.42	49.41M
July 16, 2025	20.97	21.39	21.39	21.59	20.77	59.65M
July 15, 2025	21.25	20.96	20.96	21.6	20.86	60.78M
July 14, 2025	21.37	21.33	21.33	21.44	20.42	67.03M
July 11, 2025	20.77	21.2	21.2	21.86	20.75	91.57M
July 10, 2025	20.39	20.97	20.97	21.32	20.24	85.56M
July 09, 2025	20.17	20.22	20.22	20.25	19.62	63.97M
July 08, 2025	19.8	19.95	19.95	20.89	19.66	110.92M
July 07, 2025	18.5	19.24	19.24	19.29	18.4	79.42M
July 03, 2025	18.31	18.57	18.57	18.64	18.08	44.67M
July 02, 2025	17.52	18.12	18.12	18.29	17.52	66.63M
July 01, 2025	18	17.64	17.64	18.48	17.36	92.24M
June 30, 2025	17.73	18.21	18.21	18.92	17.59	149.08M
June 27, 2025	16.92	17.18	17.18	17.52	16.84	91.56M
June 26, 2025	16.25	16.77	16.78	16.81	16.1	72.92M
June 25, 2025	16.02	16.07	16.07	16.29	15.91	66.03M
June 24, 2025	15.74	15.85	15.85	15.95	15.51	64.21M
June 23, 2025	15.02	15.36	15.36	15.45	14.64	60.99M
June 20, 2025	15.57	15.2	15.2	15.64	15	86.79M
June 18, 2025	14.38	15.36	15.36	15.42	14.36	83.3M
June 17, 2025	14.82	14.43	14.43	14.94	14.23	71.74M
June 16, 2025	14.3	14.9	14.9	14.93	14.28	65.41M
June 13, 2025	14.39	14.09	14.09	14.71	13.97	76.75M
June 12, 2025	14.87	14.9	14.9	15.2	14.66	78.21M
June 11, 2025	14.52	15.06	15.06	15.17	14.49	79.57M
June 10, 2025	14.17	14.39	14.39	14.48	13.96	56.54M
June 09, 2025	14.39	14.1	14.1	14.43	13.97	62.64M
June 06, 2025	14	14.24	14.24	14.49	13.93	62.19M
June 05, 2025	13.48	13.67	13.67	14.32	13.46	70.86M
June 04, 2025	13.67	13.46	13.46	13.69	13.23	54.41M
June 03, 2025	13.71	13.66	13.66	13.83	13.49	52.3M
June 02, 2025	13.28	13.67	13.67	13.69	13.09	53.5M
May 30, 2025	13.06	13.3	13.3	13.32	12.86	60.07M
May 29, 2025	13.5	13.17	13.17	13.6	13.07	49.7M
May 28, 2025	13.39	13.32	13.32	13.43	13.13	54.77M
May 27, 2025	13.41	13.39	13.39	13.48	13.09	46.06M
May 23, 2025	12.8	13.09	13.09	13.21	12.75	43.91M
May 22, 2025	12.8	13.19	13.19	13.28	12.78	56.56M
May 21, 2025	13.08	12.8	12.8	13.32	12.74	70.84M
May 20, 2025	13.66	13.27	13.27	13.66	13.23	53.82M
May 19, 2025	13.4	13.73	13.73	13.86	13.36	57.18M
May 16, 2025	13.7	13.92	13.92	13.97	13.56	55.94M
May 15, 2025	13.91	13.57	13.57	13.95	13.33	63.17M
May 14, 2025	14.44	14.03	14.03	14.78	13.94	77.39M
May 13, 2025	14.24	14.29	14.29	14.46	14.05	69.96M
May 12, 2025	14.04	14.04	14.04	14.2	13.68	74.28M
May 09, 2025	13.3	13.18	13.18	13.47	12.87	53M
May 08, 2025	13.32	13.26	13.26	13.47	13.1	51.91M
May 07, 2025	12.7	13.01	13.01	13.28	12.56	50.83M

SoFi Technologies, Inc. (SOFI) NASDAQ