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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	24.61	22.75	22.75	24.91	22.69	79.05M
August 18, 2025	23.69	24.23	24.23	24.23	23.41	45.47M
August 15, 2025	23.28	23.77	23.77	23.86	22.61	43.4M
August 14, 2025	23.42	23.29	23.29	23.95	22.74	51.87M
August 13, 2025	24.18	23.81	23.81	24.5	23.09	67.6M
August 12, 2025	22.62	23.65	23.65	23.73	22.52	56.01M
August 11, 2025	22.1	22.42	22.42	23.14	21.72	58.46M
August 08, 2025	22.3	22.1	22.1	22.59	21.95	48.55M
August 07, 2025	21.79	22.08	22.08	22.43	21.68	51.99M
August 06, 2025	21.47	21.46	21.46	21.56	21.02	36.32M
August 05, 2025	22	21.54	21.54	22.12	21.32	48.94M
August 04, 2025	21.51	21.81	21.81	21.84	20.7	59.74M
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

SoFi Technologies, Inc. (SOFI) NASDAQ