SoFi Technologies, Inc. (BIT:1SOFI)
Italy · Delayed Price · Currency is EUR 23.66
-1.32 (-5.28%)
At close: Dec 5, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.90 | 24.18 | 23.27 | 23.66 | 23.66 | -5.28% | 12,767 |
| Dec 4, 2025 | 25.01 | 25.01 | 24.79 | 24.98 | 24.98 | -1.11% | 600 |
| Dec 3, 2025 | 25.55 | 25.55 | 25.09 | 25.26 | 25.26 | -1.14% | 381 |
| Dec 2, 2025 | 25.22 | 25.76 | 24.93 | 25.55 | 25.55 | 0.81% | 1,700 |
| Dec 1, 2025 | 24.78 | 25.30 | 24.78 | 25.35 | 25.35 | -0.02% | 52 |
| Nov 28, 2025 | 24.83 | 25.35 | 24.77 | 25.35 | 25.35 | 2.92% | 706 |
| Nov 27, 2025 | 23.80 | 23.80 | 23.80 | 24.63 | 24.63 | -0.53% | 4 |
| Nov 26, 2025 | 24.72 | 24.84 | 24.13 | 24.76 | 24.76 | 4.63% | 2,102 |
| Nov 25, 2025 | 23.46 | 23.59 | 23.26 | 23.67 | 23.67 | 1.98% | 1,626 |
| Nov 24, 2025 | 23.06 | 23.22 | 22.41 | 23.21 | 23.21 | 9.35% | 2,090 |
| Nov 21, 2025 | 21.06 | 21.75 | 20.51 | 21.22 | 21.22 | -9.49% | 6,738 |
| Nov 20, 2025 | 24.09 | 24.73 | 23.87 | 23.45 | 23.45 | 3.97% | 1,267 |
| Nov 19, 2025 | 22.49 | 22.94 | 22.49 | 22.55 | 22.55 | -1.87% | 890 |
| Nov 18, 2025 | 22.63 | 23.07 | 22.48 | 22.98 | 22.98 | -2.73% | 2,047 |
| Nov 17, 2025 | 24.38 | 24.46 | 23.49 | 23.63 | 23.63 | -5.12% | 4,759 |
| Nov 14, 2025 | 24.06 | 24.85 | 23.07 | 24.90 | 24.90 | -1.11% | 3,018 |
| Nov 13, 2025 | 27.84 | 27.94 | 24.98 | 25.18 | 25.18 | -7.05% | 6,620 |
| Nov 12, 2025 | 27.16 | 28.11 | 26.48 | 27.09 | 27.09 | 4.53% | 12,276 |
| Nov 11, 2025 | 26.15 | 26.59 | 25.92 | 25.92 | 25.92 | 1.25% | 4,238 |
| Nov 10, 2025 | 25.71 | 26.00 | 24.81 | 25.60 | 25.60 | 13.63% | 7,989 |
| Nov 7, 2025 | 24.07 | 24.07 | 22.39 | 22.53 | 22.53 | -8.06% | 2,442 |
| Nov 6, 2025 | 25.84 | 26.34 | 24.64 | 24.50 | 24.50 | -5.26% | 5,643 |
| Nov 5, 2025 | 25.34 | 26.02 | 25.34 | 25.86 | 25.86 | -1.58% | 3,740 |
| Nov 4, 2025 | 26.11 | 26.75 | 25.25 | 26.28 | 26.28 | 0.31% | 6,104 |
| Nov 3, 2025 | 26.24 | 26.35 | 25.75 | 26.20 | 26.20 | 4.24% | 4,550 |
| 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 |