SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
13.18
-0.08 (-0.60%)
At close: May 9, 2025, 4:00 PM
13.17
-0.01 (-0.08%)
After-hours: May 9, 2025, 5:52 PM EDT
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.30 | 13.47 | 12.87 | 13.18 | - | -0.60% | 52,979,759 |
| May 8, 2025 | 13.32 | 13.47 | 13.10 | 13.26 | 13.26 | 1.92% | 52,579,778 |
| May 7, 2025 | 12.70 | 13.28 | 12.56 | 13.01 | 13.01 | 2.20% | 51,163,050 |
| May 6, 2025 | 12.57 | 12.83 | 12.44 | 12.73 | 12.73 | -1.01% | 40,465,249 |
| May 5, 2025 | 12.48 | 13.05 | 12.43 | 12.86 | 12.86 | 1.26% | 51,937,942 |
| May 2, 2025 | 12.69 | 12.93 | 12.58 | 12.70 | 12.70 | 1.52% | 50,789,329 |
| May 1, 2025 | 12.84 | 12.92 | 12.46 | 12.51 | 12.51 | - | 70,285,299 |
| Apr 30, 2025 | 12.79 | 12.82 | 12.05 | 12.51 | 12.51 | -5.73% | 86,413,339 |
| Apr 29, 2025 | 14.13 | 14.51 | 13.23 | 13.27 | 13.27 | 0.53% | 171,099,269 |
| Apr 28, 2025 | 13.24 | 13.38 | 12.77 | 13.20 | 13.20 | 2.48% | 95,228,436 |
| Apr 25, 2025 | 12.50 | 13.05 | 12.40 | 12.88 | 12.88 | 4.63% | 70,647,859 |
| Apr 24, 2025 | 11.80 | 12.36 | 11.76 | 12.31 | 12.31 | 4.86% | 61,837,687 |
| Apr 23, 2025 | 12.02 | 12.35 | 11.64 | 11.74 | 11.74 | 4.17% | 56,643,441 |
| Apr 22, 2025 | 10.87 | 11.43 | 10.81 | 11.27 | 11.27 | 5.43% | 52,908,924 |
| Apr 21, 2025 | 10.93 | 11.15 | 10.49 | 10.69 | 10.69 | -2.64% | 54,164,850 |
| Apr 17, 2025 | 10.68 | 11.05 | 10.59 | 10.98 | 10.98 | 3.00% | 46,860,958 |
| Apr 16, 2025 | 10.72 | 10.90 | 10.41 | 10.66 | 10.66 | -2.56% | 39,224,315 |
| Apr 15, 2025 | 10.82 | 11.05 | 10.72 | 10.94 | 10.94 | 1.11% | 38,606,008 |
| Apr 14, 2025 | 11.12 | 11.20 | 10.51 | 10.82 | 10.82 | 1.03% | 47,271,787 |
| Apr 11, 2025 | 10.48 | 10.73 | 10.07 | 10.71 | 10.71 | 1.81% | 42,788,050 |
| Apr 10, 2025 | 10.94 | 11.01 | 10.16 | 10.52 | 10.52 | -7.64% | 55,996,903 |
| Apr 9, 2025 | 9.40 | 11.65 | 9.31 | 11.39 | 11.39 | 19.89% | 94,205,908 |
| Apr 8, 2025 | 10.49 | 10.58 | 9.24 | 9.50 | 9.50 | -3.65% | 67,136,171 |
| Apr 7, 2025 | 8.74 | 10.65 | 8.60 | 9.86 | 9.86 | 3.03% | 92,561,346 |
| Apr 4, 2025 | 9.98 | 10.22 | 8.88 | 9.57 | 9.57 | -10.06% | 89,686,019 |
| Apr 3, 2025 | 11.14 | 11.42 | 10.56 | 10.64 | 10.64 | -13.57% | 73,382,340 |
| Apr 2, 2025 | 11.55 | 12.50 | 11.55 | 12.31 | 12.31 | 3.36% | 55,622,191 |
| Apr 1, 2025 | 11.59 | 12.16 | 11.48 | 11.91 | 11.91 | 2.41% | 48,664,115 |
| Mar 31, 2025 | 11.32 | 11.74 | 10.98 | 11.63 | 11.63 | -1.86% | 62,839,224 |
| Mar 28, 2025 | 12.03 | 12.25 | 11.69 | 11.85 | 11.85 | -2.87% | 51,302,434 |
| Mar 27, 2025 | 12.61 | 12.70 | 12.03 | 12.20 | 12.20 | -6.66% | 58,870,948 |
| Mar 26, 2025 | 13.53 | 13.55 | 12.93 | 13.07 | 13.07 | -3.47% | 48,788,698 |
| Mar 25, 2025 | 13.73 | 13.90 | 13.45 | 13.54 | 13.54 | -1.31% | 35,685,489 |
| Mar 24, 2025 | 13.30 | 13.76 | 13.14 | 13.72 | 13.72 | 6.60% | 58,817,616 |
| Mar 21, 2025 | 12.41 | 12.91 | 12.37 | 12.87 | 12.87 | 1.82% | 40,043,913 |
| Mar 20, 2025 | 12.64 | 12.94 | 12.49 | 12.64 | 12.64 | -0.71% | 40,485,928 |
| Mar 19, 2025 | 12.00 | 12.91 | 11.96 | 12.73 | 12.73 | 6.53% | 46,771,921 |
| Mar 18, 2025 | 12.10 | 12.14 | 11.79 | 11.95 | 11.95 | -3.00% | 36,336,067 |
| Mar 17, 2025 | 12.08 | 12.47 | 11.96 | 12.32 | 12.32 | 1.90% | 45,612,572 |
| Mar 14, 2025 | 11.69 | 12.12 | 11.61 | 12.09 | 12.09 | 6.15% | 37,484,498 |
| Mar 13, 2025 | 12.00 | 12.09 | 11.31 | 11.39 | 11.39 | -4.45% | 38,157,650 |
| Mar 12, 2025 | 11.86 | 12.12 | 11.44 | 11.92 | 11.92 | 5.86% | 54,143,684 |
| Mar 11, 2025 | 11.06 | 11.50 | 10.85 | 11.26 | 11.26 | 0.72% | 54,907,858 |
| Mar 10, 2025 | 12.07 | 12.17 | 10.93 | 11.18 | 11.18 | -11.20% | 69,934,329 |
| Mar 7, 2025 | 12.32 | 12.64 | 11.82 | 12.59 | 12.59 | 1.12% | 52,630,310 |
| Mar 6, 2025 | 13.00 | 13.25 | 12.41 | 12.45 | 12.45 | -7.30% | 49,835,766 |
| Mar 5, 2025 | 13.12 | 13.49 | 12.84 | 13.43 | 13.43 | 2.60% | 41,038,021 |
| Mar 4, 2025 | 13.00 | 13.57 | 12.24 | 13.09 | 13.09 | -3.54% | 77,982,773 |
| Mar 3, 2025 | 14.65 | 14.91 | 13.44 | 13.57 | 13.57 | -6.22% | 58,992,163 |
| Feb 28, 2025 | 13.80 | 14.54 | 13.73 | 14.47 | 14.47 | 2.84% | 38,926,357 |