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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SoFi Technologies, Inc. (SOFI) NASDAQ