SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
26.32
-1.23 (-4.48%)
Sep 30, 2025, 3:47 PM EDT - Market open
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.47 | 27.61 | 25.70 | 26.21 | - | -4.86% | 77,450,001 |
| Sep 29, 2025 | 28.36 | 28.63 | 27.11 | 27.55 | 27.55 | -1.54% | 60,395,294 |
| Sep 26, 2025 | 28.37 | 28.48 | 27.56 | 27.98 | 27.98 | -0.50% | 36,585,277 |
| Sep 25, 2025 | 27.76 | 28.67 | 27.06 | 28.12 | 28.12 | -1.13% | 49,863,456 |
| Sep 24, 2025 | 29.50 | 29.67 | 28.35 | 28.44 | 28.44 | -2.23% | 46,087,493 |
| Sep 23, 2025 | 29.81 | 30.14 | 28.85 | 29.09 | 29.09 | -2.42% | 47,417,520 |
| Sep 22, 2025 | 29.30 | 30.30 | 28.97 | 29.81 | 29.81 | 1.02% | 64,448,269 |
| Sep 19, 2025 | 28.27 | 29.63 | 28.24 | 29.51 | 29.51 | 4.98% | 74,760,864 |
| Sep 18, 2025 | 27.59 | 28.58 | 27.08 | 28.11 | 28.11 | 3.57% | 71,508,277 |
| Sep 17, 2025 | 27.25 | 27.46 | 26.13 | 27.14 | 27.14 | -1.02% | 73,319,917 |
| Sep 16, 2025 | 27.79 | 27.88 | 26.63 | 27.42 | 27.42 | -0.90% | 67,268,473 |
| Sep 15, 2025 | 27.25 | 27.77 | 26.94 | 27.67 | 27.67 | 4.22% | 66,929,356 |
| Sep 12, 2025 | 26.00 | 26.69 | 25.77 | 26.55 | 26.55 | 2.27% | 61,305,218 |
| Sep 11, 2025 | 25.76 | 26.60 | 25.62 | 25.96 | 25.96 | 1.72% | 54,719,163 |
| Sep 10, 2025 | 26.29 | 26.86 | 25.30 | 25.52 | 25.52 | -1.73% | 63,942,161 |
| Sep 9, 2025 | 26.02 | 26.19 | 25.55 | 25.97 | 25.97 | 0.04% | 49,112,973 |
| Sep 8, 2025 | 25.81 | 26.10 | 25.05 | 25.96 | 25.96 | 1.41% | 55,972,664 |
| Sep 5, 2025 | 25.77 | 25.97 | 24.18 | 25.60 | 25.60 | 0.87% | 71,312,274 |
| Sep 4, 2025 | 24.33 | 25.54 | 24.24 | 25.38 | 25.38 | 3.63% | 51,599,714 |
| Sep 3, 2025 | 25.06 | 25.11 | 24.39 | 24.49 | 24.49 | -1.69% | 47,982,234 |
| Sep 2, 2025 | 24.50 | 25.28 | 23.70 | 24.91 | 24.91 | -2.47% | 76,177,284 |
| Aug 29, 2025 | 26.16 | 26.42 | 25.21 | 25.54 | 25.54 | -1.92% | 54,432,518 |
| Aug 28, 2025 | 25.02 | 26.33 | 25.00 | 26.04 | 26.04 | 4.33% | 68,314,756 |
| Aug 27, 2025 | 25.62 | 25.81 | 24.88 | 24.96 | 24.96 | -2.58% | 54,456,445 |
| Aug 26, 2025 | 26.21 | 26.61 | 25.50 | 25.62 | 25.62 | -2.03% | 125,930,088 |
| Aug 25, 2025 | 25.18 | 26.38 | 24.81 | 26.15 | 26.15 | 4.52% | 90,232,980 |
| Aug 22, 2025 | 23.16 | 25.25 | 22.90 | 25.02 | 25.02 | 7.24% | 101,606,459 |
| Aug 21, 2025 | 22.44 | 23.37 | 22.31 | 23.33 | 23.33 | 3.60% | 53,440,677 |
| Aug 20, 2025 | 22.42 | 22.72 | 21.21 | 22.52 | 22.52 | -1.01% | 87,818,336 |
| Aug 19, 2025 | 24.61 | 24.91 | 22.69 | 22.75 | 22.75 | -6.11% | 82,575,036 |
| Aug 18, 2025 | 23.69 | 24.23 | 23.41 | 24.23 | 24.23 | 1.94% | 45,472,922 |
| Aug 15, 2025 | 23.29 | 23.86 | 22.61 | 23.77 | 23.77 | 2.06% | 44,765,005 |
| Aug 14, 2025 | 23.42 | 23.95 | 22.74 | 23.29 | 23.29 | -2.18% | 52,370,522 |
| Aug 13, 2025 | 24.18 | 24.50 | 23.09 | 23.81 | 23.81 | 0.68% | 68,665,800 |
| Aug 12, 2025 | 22.62 | 23.73 | 22.52 | 23.65 | 23.65 | 5.49% | 56,966,170 |
| Aug 11, 2025 | 22.10 | 23.14 | 21.72 | 22.42 | 22.42 | 1.45% | 58,462,561 |
| Aug 8, 2025 | 22.30 | 22.59 | 21.95 | 22.10 | 22.10 | 0.09% | 49,146,091 |
| Aug 7, 2025 | 21.79 | 22.43 | 21.68 | 22.08 | 22.08 | 2.89% | 53,034,172 |
| Aug 6, 2025 | 21.47 | 21.56 | 21.02 | 21.46 | 21.46 | -0.37% | 36,720,518 |
| Aug 5, 2025 | 22.00 | 22.12 | 21.32 | 21.54 | 21.54 | -1.24% | 48,936,513 |
| Aug 4, 2025 | 21.51 | 21.84 | 20.70 | 21.81 | 21.81 | 2.73% | 59,741,244 |
| Aug 1, 2025 | 21.70 | 21.76 | 20.60 | 21.23 | 21.23 | -5.98% | 89,388,484 |
| Jul 31, 2025 | 22.68 | 23.81 | 22.49 | 22.58 | 22.58 | 3.25% | 120,095,313 |
| Jul 30, 2025 | 20.83 | 21.98 | 20.43 | 21.87 | 21.87 | -2.37% | 183,424,718 |
| Jul 29, 2025 | 23.11 | 25.11 | 22.26 | 22.40 | 22.40 | 6.57% | 236,127,444 |
| Jul 28, 2025 | 21.22 | 21.22 | 20.77 | 21.02 | 21.02 | -0.85% | 59,105,947 |
| Jul 25, 2025 | 21.52 | 21.58 | 21.17 | 21.20 | 21.20 | -1.44% | 40,134,949 |
| Jul 24, 2025 | 21.75 | 22.01 | 21.37 | 21.51 | 21.51 | -0.23% | 46,110,254 |
| Jul 23, 2025 | 21.21 | 21.65 | 20.86 | 21.56 | 21.56 | 2.76% | 49,653,725 |
| Jul 22, 2025 | 20.79 | 21.10 | 19.82 | 20.98 | 20.98 | -0.85% | 63,655,872 |