Skip to main content
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
11.85
-0.35 (-2.87%)
At close: Mar 28, 2025, 4:00 PM
11.74
-0.11 (-0.93%)
After-hours: Mar 28, 2025, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202512.0312.2511.6911.8511.85-2.87%51,074,824
Mar 27, 202512.6112.7012.0312.2012.20-6.66%58,870,948
Mar 26, 202513.5313.5512.9313.0713.07-3.47%48,788,698
Mar 25, 202513.7313.9013.4513.5413.54-1.31%35,685,489
Mar 24, 202513.3013.7613.1413.7213.726.60%58,817,616
Mar 21, 202512.4112.9112.3712.8712.871.82%40,043,913
Mar 20, 202512.6412.9412.4912.6412.64-0.71%40,485,928
Mar 19, 202512.0012.9111.9612.7312.736.53%46,771,921
Mar 18, 202512.1012.1411.7911.9511.95-3.00%36,336,067
Mar 17, 202512.0812.4711.9612.3212.321.90%45,612,572
Mar 14, 202511.6912.1211.6112.0912.096.15%37,484,498
Mar 13, 202512.0012.0911.3111.3911.39-4.45%38,157,650
Mar 12, 202511.8612.1211.4411.9211.925.86%54,143,684
Mar 11, 202511.0611.5010.8511.2611.260.72%54,907,858
Mar 10, 202512.0712.1710.9311.1811.18-11.20%69,934,329
Mar 7, 202512.3212.6411.8212.5912.591.12%52,630,310
Mar 6, 202513.0013.2512.4112.4512.45-7.30%49,835,766
Mar 5, 202513.1213.4912.8413.4313.432.60%41,038,021
Mar 4, 202513.0013.5712.2413.0913.09-3.54%77,982,773
Mar 3, 202514.6514.9113.4413.5713.57-6.22%58,992,163
Feb 28, 202513.8014.5413.7314.4714.472.84%38,926,357
Feb 27, 202514.7314.7414.0014.0714.07-2.76%41,470,268
Feb 26, 202514.1814.7414.1414.4714.473.95%51,466,994
Feb 25, 202514.1114.2713.4213.9213.92-3.06%63,198,048
Feb 24, 202514.8014.8213.8114.3614.36-2.11%52,266,104
Feb 21, 202515.5615.5614.5814.6714.67-5.72%54,725,322
Feb 20, 202516.0116.0815.0615.5615.56-3.83%51,063,554
Feb 19, 202516.7716.8116.1016.1816.18-3.86%35,555,682
Feb 18, 202516.4717.1116.4316.8316.833.82%53,815,035
Feb 14, 202515.4116.4215.2416.2116.216.71%63,312,396
Feb 13, 202514.9615.3614.7815.1915.192.84%36,477,826
Feb 12, 202514.5814.8514.4214.7714.77-0.40%33,663,622
Feb 11, 202514.9915.2514.7914.8314.83-1.98%30,455,228
Feb 10, 202515.0315.4015.0015.1315.131.48%30,509,885
Feb 7, 202514.9015.2814.8314.9114.910.74%32,161,415
Feb 6, 202515.5315.5514.6814.8014.80-4.45%46,886,868
Feb 5, 202515.2415.5615.2215.4915.491.31%27,793,214
Feb 4, 202515.4915.6215.2015.2915.29-0.71%29,013,192
Feb 3, 202514.9815.7714.8915.4015.40-2.41%42,781,912
Jan 31, 202516.4416.5715.5915.7815.78-4.01%48,036,634
Jan 30, 202516.2516.6716.1116.4416.442.81%35,552,175
Jan 29, 202516.1016.3415.7615.9915.99-1.11%41,382,730
Jan 28, 202516.1216.2515.2216.1716.170.56%51,829,116
Jan 27, 202515.9316.9815.5516.0816.08-10.27%107,334,178
Jan 24, 202518.1518.4217.8617.9217.92-0.61%55,232,024
Jan 23, 202517.4018.2117.2818.0318.032.50%43,826,738
Jan 22, 202518.0618.0617.2717.5917.59-1.73%51,349,809
Jan 21, 202517.0018.1016.8917.9017.908.48%67,982,565
Jan 17, 202516.4216.7316.1816.5016.501.23%40,496,489
Jan 16, 202515.7016.3815.5716.3016.305.09%43,586,866