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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	27.17	27.48	27.48	27.54	27.03	14.42M
December 23, 2025	27.07	27.19	27.19	27.34	26.83	26.13M
December 22, 2025	27.6	27.35	27.35	27.62	27.1	36.16M
December 19, 2025	26.62	27.24	27.24	27.37	26.28	43.95M
December 18, 2025	26.18	26.29	26.29	26.72	25.95	44.86M
December 17, 2025	26.64	25.29	25.29	26.84	25.17	43.89M
December 16, 2025	25.74	26.58	26.58	26.74	25.73	41.97M
December 15, 2025	27.44	25.82	25.82	27.48	25.79	50.19M
December 12, 2025	27.15	27.28	27.28	27.5	26.2	49.41M
December 11, 2025	26.83	27.07	27.07	27.28	26.56	38.97M
December 10, 2025	26.65	27.09	27.09	27.68	26.48	57.85M
December 09, 2025	27.24	26.84	26.84	27.45	26.55	53M
December 08, 2025	27.73	27.61	27.61	27.83	27.05	65.46M
December 05, 2025	27.37	27.78	27.78	27.93	26.94	135.04M
December 04, 2025	29.04	29.6	29.6	29.7	28.48	55.67M
December 03, 2025	29.42	29.07	29.07	29.93	29.02	51.6M
December 02, 2025	29.39	29.51	29.51	30.42	29.32	59.74M
December 01, 2025	28.83	29.03	29.03	29.7	28.67	47.13M
November 28, 2025	28.79	29.71	29.71	29.74	28.46	24.71M
November 26, 2025	28.71	28.49	28.49	29.25	28.31	54.24M
November 25, 2025	26.98	28.33	28.33	28.45	26.63	56.13M
November 24, 2025	25.83	27.4	27.4	27.61	25.66	63.71M
November 21, 2025	24.63	25.2	25.2	25.45	23.52	85.94M
November 20, 2025	27.88	24.91	24.91	28.58	24.75	95.31M
November 19, 2025	26.48	26.72	26.72	26.85	25.56	61.08M
November 18, 2025	26.51	26.24	26.24	27	25.71	66.18M
November 17, 2025	27.71	27.04	27.04	27.95	26.55	75.96M
November 14, 2025	27	27.82	27.82	29.07	26.53	84.68M
November 13, 2025	31.73	28.39	28.39	31.75	28.15	115.57M
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

SoFi Technologies, Inc. (SOFI) NASDAQ