SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	100.16	100.19	100.16	100.18	100.18	0.03%	4,281
Oct 30, 2025	100.14	100.15	100.14	100.15	100.15	-0.33%	3,294
Oct 29, 2025	100.48	100.49	100.45	100.48	100.13	-	12,908
Oct 28, 2025	100.47	100.48	100.46	100.48	100.13	-0.41%	2,840
Oct 27, 2025	100.46	100.89	100.45	100.89	100.54	0.43%	8,973
Oct 24, 2025	100.45	100.46	100.44	100.46	100.11	0.02%	1,911
Oct 23, 2025	100.42	100.44	100.41	100.44	100.08	0.02%	5,682
Oct 22, 2025	100.39	100.41	100.39	100.41	100.06	0.01%	6,258
Oct 21, 2025	100.39	100.40	100.38	100.40	100.05	0.01%	3,456
Oct 20, 2025	100.38	100.40	100.38	100.39	100.04	0.02%	8,235
Oct 17, 2025	100.37	100.42	100.37	100.37	100.02	0.03%	4,165
Oct 16, 2025	100.34	100.34	100.33	100.34	99.99	0.01%	1,212
Oct 15, 2025	100.33	100.33	100.33	100.33	99.97	0.01%	252
Oct 14, 2025	100.31	100.32	100.30	100.31	99.96	0.02%	2,539
Oct 13, 2025	100.31	100.31	100.28	100.29	99.94	-	1,876
Oct 10, 2025	100.30	100.32	100.29	100.29	99.94	0.01%	583,569
Oct 9, 2025	100.28	100.28	100.28	100.28	99.93	0.04%	404
Oct 8, 2025	100.25	100.25	100.24	100.24	99.89	0.01%	1,514
Oct 7, 2025	100.22	100.24	100.22	100.23	99.88	-	6,313
Oct 6, 2025	100.23	100.24	100.22	100.24	99.88	0.01%	3,485
Oct 3, 2025	100.21	100.23	100.21	100.22	99.87	0.03%	3,588
Oct 2, 2025	100.18	100.19	100.18	100.19	99.84	0.01%	640
Oct 1, 2025	100.17	100.18	100.17	100.17	99.82	-	2,005
Sep 30, 2025	100.15	100.17	100.15	100.17	99.82	0.01%	1,703
Sep 29, 2025	100.15	100.41	100.15	100.15	99.80	-0.33%	6,239
Sep 26, 2025	100.48	100.49	100.48	100.49	99.77	0.01%	1,707
Sep 25, 2025	100.47	100.47	100.45	100.47	99.76	0.02%	4,196
Sep 24, 2025	100.46	100.46	100.44	100.45	99.74	0.01%	1,652
Sep 23, 2025	100.44	100.44	100.43	100.44	99.73	0.04%	1,505
Sep 22, 2025	100.44	100.44	100.40	100.40	99.69	-0.01%	5,077
Sep 19, 2025	100.41	100.42	100.40	100.42	99.70	0.02%	2,794
Sep 18, 2025	100.40	100.40	100.38	100.39	99.68	0.01%	699
Sep 17, 2025	100.36	100.38	100.36	100.38	99.66	0.01%	2,083
Sep 16, 2025	100.36	100.37	100.36	100.37	99.65	0.01%	3,265
Sep 15, 2025	100.34	100.35	100.34	100.35	99.64	0.01%	1,897
Sep 12, 2025	100.33	100.34	100.33	100.34	99.63	0.05%	1,642
Sep 11, 2025	100.29	100.31	100.28	100.29	99.57	-	19,749
Sep 10, 2025	100.32	100.32	100.29	100.29	99.58	-	849
Sep 9, 2025	100.28	100.30	100.28	100.30	99.58	-	9,724
Sep 8, 2025	100.27	100.29	100.27	100.29	99.58	0.04%	6,155
Sep 5, 2025	100.25	100.27	100.25	100.25	99.54	0.02%	12,817
Sep 4, 2025	100.23	100.23	100.21	100.23	99.51	-	1,533
Sep 3, 2025	100.21	100.22	100.20	100.22	99.51	0.02%	2,920
Sep 2, 2025	100.20	100.20	100.19	100.20	99.49	-	4,178
Aug 29, 2025	100.19	100.20	100.19	100.20	99.49	0.02%	2,286
Aug 28, 2025	100.14	100.33	100.14	100.17	99.46	-0.32%	3,152
Aug 27, 2025	100.48	100.50	100.47	100.50	99.42	0.01%	2,035
Aug 26, 2025	100.47	100.48	100.47	100.48	99.41	0.01%	2,812
Aug 25, 2025	100.46	100.47	100.46	100.47	99.39	-	1,489
Aug 22, 2025	100.45	100.47	100.45	100.47	99.39	0.02%	1,015