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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SoFi Technologies, Inc. (SOFI) NASDAQ