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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2025	12	12.73	12.73	12.91	11.96	46.07M
March 18, 2025	12.1	11.95	11.95	12.14	11.79	36.1M
March 17, 2025	12.08	12.32	12.32	12.47	11.96	45.61M
March 14, 2025	11.69	12.09	12.09	12.12	11.61	37.19M
March 13, 2025	12	11.39	11.39	12.09	11.31	37.81M
March 12, 2025	11.86	11.92	11.92	12.12	11.44	53.67M
March 11, 2025	11.06	11.26	11.26	11.5	10.85	54.23M
March 10, 2025	12.07	11.18	11.18	12.17	10.93	71.71M
March 07, 2025	12.32	12.59	12.59	12.64	11.82	52.23M
March 06, 2025	13	12.45	12.45	13.25	12.41	48.93M
March 05, 2025	13.12	13.43	13.43	13.49	12.84	40.77M
March 04, 2025	13	13.09	13.09	13.57	12.24	77.52M
March 03, 2025	14.65	13.57	13.57	14.91	13.44	58.99M
February 28, 2025	13.8	14.47	14.47	14.54	13.73	38.48M
February 27, 2025	14.73	14.07	14.07	14.74	14	40.58M
February 26, 2025	14.18	14.47	14.47	14.74	14.14	51.47M
February 25, 2025	14.11	13.92	13.92	14.27	13.42	62.85M
February 24, 2025	14.8	14.36	14.36	14.82	13.81	52.27M
February 21, 2025	15.56	14.67	14.67	15.56	14.58	54.17M
February 20, 2025	16.01	15.56	15.56	16.08	15.06	50.78M
February 19, 2025	16.77	16.18	16.18	16.81	16.1	34.82M
February 18, 2025	16.47	16.83	16.83	17.11	16.43	53.82M
February 14, 2025	15.41	16.21	16.21	16.42	15.24	62.94M
February 13, 2025	14.96	15.19	15.19	15.36	14.78	36.48M
February 12, 2025	14.58	14.77	14.77	14.85	14.42	33.66M
February 11, 2025	14.99	14.83	14.83	15.25	14.79	30.02M
February 10, 2025	15.03	15.13	15.13	15.4	15	30.51M
February 07, 2025	14.9	14.91	14.91	15.28	14.83	32.16M
February 06, 2025	15.53	14.8	14.8	15.55	14.68	46.89M
February 05, 2025	15.24	15.49	15.49	15.56	15.22	27.79M
February 04, 2025	15.49	15.29	15.29	15.62	15.2	29.01M
February 03, 2025	14.98	15.4	15.4	15.77	14.89	42.78M
January 31, 2025	16.44	15.78	15.78	16.57	15.59	48.04M
January 30, 2025	16.25	16.44	16.44	16.67	16.11	35.55M
January 29, 2025	16.1	15.99	15.99	16.34	15.76	41.38M
January 28, 2025	16.12	16.17	16.17	16.25	15.22	51.83M
January 27, 2025	15.93	16.08	16.08	16.98	15.55	107.33M
January 24, 2025	18.15	17.92	17.92	18.42	17.86	55.23M
January 23, 2025	17.4	18.03	18.03	18.21	17.28	43.83M

SoFi Technologies, Inc. (SOFI) NASDAQ