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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	31.18	32.21	32.21	32.73	30.96	100.29M
November 11, 2025	30.25	30.95	30.95	30.99	29.86	63.06M
November 10, 2025	29.06	30.54	30.54	30.97	28.84	93.55M
November 07, 2025	26.53	28.21	28.21	28.24	25.66	78.16M
November 06, 2025	30.13	27.16	27.16	30.86	27.13	86.96M
November 05, 2025	29.63	30.07	30.07	30.37	29.01	55.32M
November 04, 2025	29.3	29.37	29.37	30.79	28.69	66.6M
November 03, 2025	29.66	30.63	30.63	31.22	29.33	90.43M
October 31, 2025	29.69	29.69	29.69	29.85	28.49	63.13M
October 30, 2025	30.44	29.03	29.03	30.92	28.98	68.54M
October 29, 2025	31.51	30.9	30.9	32.57	30.14	91.57M
October 28, 2025	30.99	31.66	31.66	31.98	28.8	181.85M
October 27, 2025	30	30	30	30.2	29.27	82.99M
October 24, 2025	28.85	29.01	29.01	29.87	28.7	52.64M
October 23, 2025	27.33	28.08	28.08	28.6	27.2	48.93M
October 22, 2025	28.49	27.19	27.19	28.8	26.38	72.89M
October 21, 2025	28.56	28.75	28.75	29.07	28.15	55.77M
October 20, 2025	27.2	28.68	28.68	28.93	27.06	71.88M
October 17, 2025	26.1	26.54	26.54	26.92	26.01	48.12M
October 16, 2025	28.07	26.6	26.6	28.44	26.25	72.49M
October 15, 2025	28.2	28.03	28.03	29.09	27.56	61.24M
October 14, 2025	26.51	27.87	27.87	28.35	25.75	69.53M
October 13, 2025	27.07	27.14	27.14	27.43	26.47	62.68M
October 10, 2025	28.55	26.19	26.19	29.8	26.13	100.19M
October 09, 2025	28.04	28.45	28.45	28.69	27.75	66.59M
October 08, 2025	28.49	28.02	28.02	28.71	27.65	77.89M
October 07, 2025	27.1	28.14	28.14	28.84	26.68	121.16M
October 06, 2025	25.77	26.36	26.36	27.14	25.31	97.33M
October 03, 2025	26.1	25.24	25.24	26.18	24.84	73M
October 02, 2025	26.33	25.97	25.97	26.35	25.45	65.26M
October 01, 2025	26.52	25.76	25.76	27.33	25.64	74.1M
September 30, 2025	27.47	26.42	26.42	27.61	25.7	93.48M
September 29, 2025	28.36	27.55	27.55	28.63	27.11	59.69M
September 26, 2025	28.36	27.98	27.98	28.48	27.56	35.53M
September 25, 2025	27.76	28.12	28.12	28.67	27.06	47.3M
September 24, 2025	29.5	28.44	28.44	29.67	28.35	45.59M
September 23, 2025	29.81	29.09	29.09	30.14	28.85	47.04M
September 22, 2025	29.3	29.81	29.81	30.3	28.97	64.45M
September 19, 2025	28.24	29.52	29.52	29.63	28.24	65.96M
September 18, 2025	27.59	28.11	28.11	28.58	27.08	70.33M
September 17, 2025	27.25	27.14	27.14	27.46	26.13	72.19M
September 16, 2025	27.8	27.42	27.42	27.88	26.63	66.56M
September 15, 2025	27.25	27.67	27.67	27.77	26.94	66.93M
September 12, 2025	25.96	26.55	26.55	26.69	25.77	49.69M
September 11, 2025	25.77	25.96	25.96	26.6	25.62	53.69M
September 10, 2025	26.29	25.52	25.52	26.86	25.3	63.19M
September 09, 2025	26.02	25.97	25.97	26.19	25.55	46.38M
September 08, 2025	25.81	25.96	25.96	26.1	25.05	55.97M
September 05, 2025	25.77	25.6	25.6	25.97	24.18	70.62M
September 04, 2025	24.33	25.38	25.38	25.54	24.24	50.95M
September 03, 2025	25.04	24.49	24.49	25.1	24.39	47.95M
September 02, 2025	24.5	24.91	24.91	25.28	23.7	75.62M
August 29, 2025	26.16	25.54	25.54	26.42	25.21	53.93M
August 28, 2025	25.02	26.04	26.04	26.33	25	67.47M
August 27, 2025	25.62	24.96	24.96	25.81	24.88	52.59M
August 26, 2025	26.21	25.62	25.62	26.61	25.5	125.29M
August 25, 2025	25.18	26.15	26.15	26.38	24.81	89.55M
August 22, 2025	23.16	25.02	25.02	25.25	22.9	100.89M
August 21, 2025	22.44	23.33	23.33	23.37	22.31	53.15M
August 20, 2025	22.42	22.52	22.52	22.72	21.21	87.3M

SoFi Technologies, Inc. (SOFI) NASDAQ