SoFi Technologies, Inc. (BIT:1SOFI)
Italy · Delayed Price · Currency is EUR 26.13
+1.02 (4.06%)
At close: Nov 3, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.62 | 25.62 | 25.11 | 25.13 | 25.13 | -1.91% | 2,538 |
| Oct 30, 2025 | 27.92 | 27.92 | 25.49 | 25.62 | 25.62 | -3.76% | 2,786 |
| Oct 29, 2025 | 27.26 | 27.30 | 26.11 | 26.62 | 26.62 | 2.25% | 6,772 |
| Oct 28, 2025 | 26.40 | 27.00 | 24.90 | 26.04 | 26.04 | 1.48% | 6,032 |
| Oct 27, 2025 | 25.88 | 25.97 | 25.50 | 25.66 | 25.66 | 2.60% | 3,904 |
| Oct 24, 2025 | 23.78 | 25.49 | 23.78 | 25.01 | 25.01 | 3.31% | 1,460 |
| Oct 23, 2025 | 24.35 | 24.35 | 23.47 | 24.21 | 24.21 | 4.99% | 92 |
| Oct 22, 2025 | 24.70 | 24.70 | 23.53 | 23.06 | 23.06 | -6.89% | 150 |
| Oct 21, 2025 | 24.79 | 25.21 | 24.34 | 24.76 | 24.76 | 2.19% | 3,712 |
| Oct 20, 2025 | 23.28 | 24.23 | 23.26 | 24.23 | 24.23 | 7.59% | 1,318 |
| Oct 17, 2025 | 21.65 | 23.02 | 21.65 | 22.52 | 22.52 | -4.78% | 2,233 |
| Oct 16, 2025 | 24.19 | 24.19 | 23.70 | 23.65 | 23.65 | -3.80% | 320 |
| Oct 15, 2025 | 24.21 | 24.55 | 24.21 | 24.59 | 24.59 | 5.95% | 1,110 |
| Oct 14, 2025 | 22.91 | 23.00 | 22.79 | 23.21 | 23.21 | 0.52% | 363 |
| Oct 13, 2025 | 23.63 | 24.57 | 23.13 | 23.09 | 23.09 | -3.71% | 2,018 |
| Oct 10, 2025 | 24.68 | 25.53 | 24.66 | 23.98 | 23.98 | -1.92% | 5,346 |
| Oct 9, 2025 | 24.01 | 24.10 | 24.01 | 24.45 | 24.45 | 0.12% | 1,799 |
| Oct 8, 2025 | 24.80 | 24.80 | 23.82 | 24.42 | 24.42 | 4.38% | 654 |
| Oct 7, 2025 | 22.88 | 24.58 | 22.88 | 23.39 | 23.39 | 3.11% | 7,041 |
| Oct 6, 2025 | 22.66 | 22.72 | 22.05 | 22.69 | 22.69 | 4.66% | 3,643 |
| Oct 3, 2025 | 22.31 | 22.31 | 21.60 | 21.68 | 21.68 | -1.12% | 1,065 |
| Oct 2, 2025 | 22.31 | 22.43 | 22.31 | 21.92 | 21.92 | -2.84% | 1,176 |
| Oct 1, 2025 | 21.77 | 23.09 | 21.77 | 22.56 | 22.56 | 1.01% | 2,946 |
| Sep 30, 2025 | 23.53 | 23.53 | 21.98 | 22.34 | 22.34 | -4.35% | 2,176 |
| Sep 29, 2025 | 24.23 | 24.75 | 23.27 | 23.35 | 23.35 | -2.01% | 2,020 |
| Sep 26, 2025 | 23.95 | 24.51 | 23.82 | 23.83 | 23.83 | -1.85% | 809 |
| Sep 25, 2025 | 23.65 | 24.46 | 23.34 | 24.28 | 24.28 | -2.45% | 1,604 |
| Sep 24, 2025 | 24.93 | 25.68 | 24.60 | 24.89 | 24.89 | -1.74% | 3,328 |
| Sep 23, 2025 | 25.40 | 26.50 | 25.30 | 25.33 | 25.33 | -1.15% | 2,575 |
| Sep 22, 2025 | 25.12 | 25.58 | 24.77 | 25.63 | 25.63 | 3.45% | 1,487 |
| Sep 19, 2025 | 24.51 | 24.98 | 23.31 | 24.77 | 24.77 | 5.29% | 5,491 |
| Sep 18, 2025 | 23.29 | 23.46 | 23.22 | 23.53 | 23.53 | 3.11% | 2,491 |
| Sep 17, 2025 | 22.90 | 22.97 | 22.70 | 22.82 | 22.82 | 0.80% | 1,909 |
| Sep 16, 2025 | 23.76 | 23.81 | 22.64 | 22.64 | 22.64 | -1.91% | 2,449 |
| Sep 15, 2025 | 22.89 | 23.40 | 22.88 | 23.08 | 23.08 | 3.64% | 3,415 |
| Sep 12, 2025 | 22.27 | 22.27 | 21.23 | 22.27 | 22.27 | -0.56% | 304 |
| Sep 11, 2025 | 21.93 | 22.20 | 21.89 | 22.39 | 22.39 | 1.34% | 2,541 |
| Sep 10, 2025 | 22.16 | 22.46 | 22.16 | 22.10 | 22.10 | 0.36% | 179 |
| Sep 9, 2025 | 21.93 | 21.93 | 21.93 | 22.02 | 22.02 | 0.41% | 10 |
| Sep 8, 2025 | 22.90 | 22.90 | 20.72 | 21.93 | 21.93 | 5.31% | 4,238 |
| Sep 5, 2025 | 21.82 | 21.90 | 20.71 | 20.82 | 20.82 | -0.93% | 3,060 |
| Sep 4, 2025 | 20.91 | 21.02 | 20.91 | 21.02 | 21.02 | -1.18% | 84 |
| Sep 3, 2025 | 21.58 | 21.58 | 21.32 | 21.27 | 21.27 | -0.61% | 365 |
| Sep 2, 2025 | 21.69 | 21.74 | 20.97 | 21.40 | 21.40 | -0.97% | 989 |
| Sep 1, 2025 | 20.71 | 22.78 | 20.71 | 21.61 | 21.61 | -0.07% | 91 |
| Aug 29, 2025 | 22.25 | 22.25 | 22.21 | 21.62 | 21.62 | -2.74% | 84 |
| Aug 28, 2025 | 21.43 | 22.23 | 21.43 | 22.23 | 22.23 | 2.21% | 147 |
| Aug 27, 2025 | 22.38 | 22.38 | 21.75 | 21.75 | 21.75 | -2.68% | 5,033 |
| Aug 26, 2025 | 22.50 | 22.64 | 22.36 | 22.35 | 22.35 | -0.47% | 990 |
| Aug 25, 2025 | 21.59 | 22.51 | 20.31 | 22.46 | 22.46 | 5.10% | 1,450 |