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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	12.57	12.73	12.72	12.83	12.44	38.78M
May 05, 2025	12.48	12.86	12.86	13.05	12.43	51.94M
May 02, 2025	12.69	12.7	12.7	12.93	12.58	50.37M
May 01, 2025	12.84	12.51	12.51	12.92	12.46	69.28M
April 30, 2025	12.79	12.51	12.51	12.82	12.05	85.3M
April 29, 2025	14.13	13.27	13.27	14.51	13.23	169.33M
April 28, 2025	13.24	13.2	13.2	13.38	12.77	95.23M
April 25, 2025	12.5	12.89	12.89	13.05	12.4	64.53M
April 24, 2025	11.8	12.31	12.31	12.36	11.76	60.86M
April 23, 2025	12.02	11.74	11.74	12.35	11.64	55.82M
April 22, 2025	10.87	11.27	11.27	11.43	10.81	51.92M
April 21, 2025	10.93	10.69	10.69	11.15	10.49	53.11M
April 17, 2025	10.68	10.98	10.98	11.05	10.59	46.52M
April 16, 2025	10.72	10.66	10.66	10.9	10.41	38.77M
April 15, 2025	10.82	10.95	10.95	11.05	10.72	37.03M
April 14, 2025	11.12	10.82	10.82	11.2	10.51	46.76M
April 11, 2025	10.5	10.7	10.7	10.73	10.07	41.33M
April 10, 2025	10.94	10.52	10.52	11.01	10.16	55.71M
April 09, 2025	9.4	11.39	11.39	11.65	9.31	92.28M
April 08, 2025	10.49	9.5	9.5	10.58	9.24	66.41M
April 07, 2025	8.74	9.86	9.86	10.65	8.6	92.56M
April 04, 2025	9.98	9.57	9.57	10.22	8.88	89.15M
April 03, 2025	11.14	10.63	10.63	11.42	10.56	70.21M
April 02, 2025	11.55	12.3	12.3	12.5	11.55	52.84M
April 01, 2025	11.59	11.91	11.91	12.16	11.48	48.52M
March 31, 2025	11.32	11.63	11.63	11.74	10.98	62.84M
March 28, 2025	12.03	11.85	11.85	12.25	11.69	51.07M
March 27, 2025	12.61	12.2	12.2	12.7	12.03	58.43M
March 26, 2025	13.53	13.14	13.14	13.55	12.93	44.33M
March 25, 2025	13.73	13.54	13.54	13.9	13.45	34.43M
March 24, 2025	13.3	13.72	13.72	13.76	13.14	58.5M
March 21, 2025	12.41	12.87	12.87	12.91	12.37	39.86M
March 20, 2025	12.64	12.64	12.64	12.94	12.49	39.95M
March 19, 2025	12	12.73	12.73	12.91	11.96	46.07M
March 18, 2025	12.1	11.95	11.95	12.14	11.79	36.1M
March 17, 2025	12.08	12.32	12.32	12.47	11.96	45.61M
March 14, 2025	11.69	12.09	12.09	12.12	11.61	37.19M
March 13, 2025	12	11.39	11.39	12.09	11.31	37.81M
March 12, 2025	11.86	11.92	11.92	12.12	11.44	53.67M
March 11, 2025	11.06	11.26	11.26	11.5	10.85	54.23M
March 10, 2025	12.07	11.18	11.18	12.17	10.93	71.71M
March 07, 2025	12.32	12.59	12.59	12.64	11.82	52.23M
March 06, 2025	13	12.45	12.45	13.25	12.41	48.93M
March 05, 2025	13.12	13.43	13.43	13.49	12.84	40.77M
March 04, 2025	13	13.09	13.09	13.57	12.24	77.52M
March 03, 2025	14.65	13.57	13.57	14.91	13.44	58.99M
February 28, 2025	13.8	14.47	14.47	14.54	13.73	38.48M
February 27, 2025	14.73	14.07	14.07	14.74	14	40.58M
February 26, 2025	14.18	14.47	14.47	14.74	14.14	51.47M
February 25, 2025	14.11	13.92	13.92	14.27	13.42	62.85M
February 24, 2025	14.8	14.36	14.36	14.82	13.81	52.27M
February 21, 2025	15.56	14.67	14.67	15.56	14.58	54.17M
February 20, 2025	16.01	15.56	15.56	16.08	15.06	50.78M
February 19, 2025	16.77	16.18	16.18	16.81	16.1	34.82M
February 18, 2025	16.47	16.83	16.83	17.11	16.43	53.82M
February 14, 2025	15.41	16.21	16.21	16.42	15.24	62.94M
February 13, 2025	14.96	15.19	15.19	15.36	14.78	36.48M

SoFi Technologies, Inc. (SOFI) NASDAQ