SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	100.34	100.38	100.34	100.37	100.37	0.03%	4,002
Feb 19, 2026	100.34	100.35	100.32	100.34	100.34	0.01%	8,276
Feb 18, 2026	100.30	100.32	100.30	100.32	100.32	0.01%	4,105
Feb 17, 2026	100.30	100.40	100.24	100.31	100.31	-0.01%	46,022
Feb 13, 2026	100.30	100.32	100.30	100.32	100.32	-0.02%	2,380
Feb 12, 2026	100.28	100.34	100.27	100.34	100.34	0.09%	8,861
Feb 11, 2026	100.26	100.26	100.25	100.25	100.25	0.01%	2,010
Feb 10, 2026	100.22	100.26	100.22	100.25	100.25	0.01%	5,955
Feb 9, 2026	100.21	100.24	100.21	100.24	100.24	-	3,776
Feb 6, 2026	100.24	100.24	100.24	100.24	100.24	0.03%	3,688
Feb 5, 2026	100.19	100.21	100.17	100.21	100.21	-	3,717
Feb 4, 2026	100.16	100.27	100.16	100.21	100.21	0.03%	7,703
Feb 3, 2026	100.16	100.19	100.15	100.18	100.18	0.02%	6,596
Feb 2, 2026	100.17	100.17	100.16	100.16	100.16	-0.01%	5,507
Jan 30, 2026	100.13	100.18	100.13	100.17	100.17	0.03%	7,098
Jan 29, 2026	100.13	100.13	100.11	100.13	100.13	-0.29%	5,643
Jan 28, 2026	100.43	100.44	100.42	100.43	100.12	-	4,966
Jan 27, 2026	100.43	100.43	100.39	100.43	100.13	0.03%	9,864
Jan 26, 2026	100.40	100.40	100.40	100.40	100.10	0.01%	2,709
Jan 23, 2026	100.37	100.40	100.36	100.39	100.08	-0.04%	7,546
Jan 22, 2026	100.39	100.67	100.39	100.43	100.13	0.06%	12,765
Jan 21, 2026	100.35	100.38	100.35	100.37	100.06	0.03%	4,771
Jan 20, 2026	100.32	100.34	100.25	100.33	100.03	-	13,666
Jan 16, 2026	100.35	100.35	100.31	100.34	100.03	0.02%	7,294
Jan 15, 2026	100.29	100.31	100.28	100.31	100.01	0.02%	5,515
Jan 14, 2026	100.30	100.30	100.26	100.29	99.98	0.01%	4,943
Jan 13, 2026	100.29	100.29	100.28	100.28	99.97	0.03%	4,016
Jan 12, 2026	100.27	100.28	100.25	100.25	99.95	-0.01%	7,681
Jan 9, 2026	100.26	100.27	100.26	100.27	99.96	0.02%	36,872
Jan 8, 2026	100.23	100.26	100.21	100.25	99.94	0.03%	6,241
Jan 7, 2026	100.22	100.29	100.21	100.21	99.91	-0.01%	5,467
Jan 6, 2026	100.22	100.23	100.21	100.22	99.92	0.04%	13,131
Jan 5, 2026	100.17	100.21	100.17	100.18	99.88	-0.03%	4,545
Jan 2, 2026	100.17	100.24	100.15	100.21	99.91	0.02%	11,109
Dec 31, 2025	100.16	100.19	100.16	100.19	99.89	0.01%	6,212
Dec 30, 2025	100.12	100.22	100.12	100.18	99.88	0.06%	5,324
Dec 29, 2025	100.14	100.14	100.12	100.12	99.82	-0.30%	3,206
Dec 26, 2025	100.40	100.43	100.39	100.42	99.81	0.03%	8,994
Dec 24, 2025	100.37	100.41	100.37	100.39	99.78	-	4,602
Dec 23, 2025	100.38	100.40	100.37	100.40	99.78	0.01%	5,545
Dec 22, 2025	100.34	100.38	100.34	100.38	99.77	0.02%	12,651
Dec 19, 2025	100.37	100.37	100.35	100.36	99.75	-	9,152
Dec 18, 2025	100.33	100.46	100.32	100.36	99.75	0.01%	5,433
Dec 17, 2025	100.32	100.40	100.29	100.35	99.74	0.04%	5,834
Dec 16, 2025	100.31	100.32	100.29	100.31	99.70	-	3,636
Dec 15, 2025	100.30	100.31	100.29	100.31	99.70	0.01%	5,083
Dec 12, 2025	100.27	100.31	100.27	100.30	99.69	0.05%	7,639
Dec 11, 2025	100.26	100.27	100.24	100.25	99.64	-0.02%	3,869
Dec 10, 2025	100.25	100.27	100.23	100.27	99.66	0.02%	3,334
Dec 9, 2025	100.24	100.25	100.24	100.25	99.64	0.01%	5,959