SOFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	100.25	100.27	100.25	100.26	100.26	0.01%	403,940
May 5, 2025	100.24	100.25	100.24	100.25	100.25	0.01%	1,838
May 2, 2025	100.21	100.24	100.21	100.24	100.24	0.02%	3,564
May 1, 2025	100.19	100.22	100.18	100.22	100.22	0.03%	5,399
Apr 30, 2025	100.16	100.20	100.16	100.19	100.19	-	10,068
Apr 29, 2025	100.17	100.18	100.17	100.18	100.18	-0.33%	1,847
Apr 28, 2025	100.50	100.52	100.50	100.52	100.16	-	201,346
Apr 25, 2025	100.51	100.52	100.51	100.52	100.16	0.02%	2,214
Apr 24, 2025	100.46	100.50	100.46	100.50	100.14	0.04%	3,565
Apr 23, 2025	100.45	100.46	100.45	100.46	100.10	0.01%	818
Apr 22, 2025	100.41	100.47	100.41	100.45	100.09	0.05%	3,797
Apr 21, 2025	100.38	100.40	100.38	100.40	100.04	0.01%	4,018
Apr 17, 2025	100.37	100.40	100.37	100.39	100.03	0.07%	2,300
Apr 16, 2025	100.32	100.34	100.32	100.32	99.96	-0.03%	3,542
Apr 15, 2025	100.31	100.36	100.31	100.35	99.99	0.05%	8,187
Apr 14, 2025	100.28	100.30	100.28	100.30	99.94	0.02%	2,622
Apr 11, 2025	100.25	100.30	100.25	100.28	99.92	-0.02%	2,326
Apr 10, 2025	100.22	100.30	100.03	100.30	99.94	0.08%	10,017
Apr 9, 2025	100.29	100.29	100.18	100.22	99.86	-0.09%	1,004,850
Apr 8, 2025	100.28	100.31	100.28	100.31	99.95	-0.02%	3,079
Apr 7, 2025	100.28	100.33	100.27	100.33	99.97	0.07%	4,280
Apr 4, 2025	100.24	100.26	100.23	100.26	99.90	0.01%	11,304
Apr 3, 2025	100.24	100.25	100.22	100.25	99.89	0.02%	2,949
Apr 2, 2025	100.21	100.22	100.21	100.22	99.86	-	1,841
Apr 1, 2025	100.21	100.22	100.21	100.22	99.86	0.02%	4,282
Mar 31, 2025	100.19	100.20	100.19	100.20	99.84	0.01%	3,031
Mar 28, 2025	100.19	100.19	100.18	100.19	99.83	-0.33%	4,691
Mar 27, 2025	100.50	100.52	100.49	100.52	99.80	0.01%	10,800
Mar 26, 2025	100.50	100.51	100.49	100.51	99.79	0.02%	2,252
Mar 25, 2025	100.49	100.49	100.49	100.49	99.77	0.01%	1,970
Mar 24, 2025	100.46	100.48	100.46	100.48	99.76	0.02%	5,651
Mar 21, 2025	100.45	100.46	100.45	100.46	99.74	0.03%	1,205
Mar 20, 2025	100.42	100.43	100.42	100.43	99.71	0.01%	3,034
Mar 19, 2025	100.41	100.42	100.40	100.42	99.70	0.02%	6,146
Mar 18, 2025	100.40	100.40	100.39	100.40	99.68	0.02%	6,555
Mar 17, 2025	100.37	100.38	100.35	100.38	99.66	-	4,581
Mar 14, 2025	100.38	100.38	100.36	100.38	99.66	0.02%	3,555
Mar 13, 2025	100.34	100.35	100.33	100.35	99.63	0.02%	7,827
Mar 12, 2025	100.32	100.33	100.32	100.33	99.61	0.02%	1,654
Mar 11, 2025	100.32	100.32	100.30	100.30	99.58	-0.01%	7,524
Mar 10, 2025	100.31	100.32	100.31	100.32	99.60	0.01%	4,279
Mar 7, 2025	100.30	100.32	100.30	100.31	99.59	0.04%	4,803
Mar 6, 2025	100.25	100.27	100.25	100.27	99.55	0.01%	1,782
Mar 5, 2025	100.26	100.26	100.24	100.25	99.53	-	2,193
Mar 4, 2025	100.23	100.25	100.23	100.25	99.53	0.01%	1,799
Mar 3, 2025	100.22	100.24	100.21	100.24	99.52	0.02%	2,431
Feb 28, 2025	100.20	100.21	100.19	100.21	99.50	0.03%	1,603
Feb 27, 2025	100.17	100.18	100.16	100.18	99.46	-0.33%	2,534
Feb 26, 2025	100.49	100.51	100.49	100.51	99.45	0.03%	2,802
Feb 25, 2025	100.50	100.50	100.47	100.48	99.42	-0.01%	8,619