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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SoFi Technologies, Inc. (SOFI) NASDAQ