SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
10.99
+0.32 (3.05%)
At close: Apr 17, 2025, 4:00 PM
11.04
+0.05 (0.50%)
After-hours: Apr 17, 2025, 7:52 PM EDT
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.68 | 11.05 | 10.59 | 10.98 | 10.98 | 3.00% | 46,521,800 |
| 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 |
| Feb 27, 2025 | 14.73 | 14.74 | 14.00 | 14.07 | 14.07 | -2.76% | 41,470,268 |
| Feb 26, 2025 | 14.18 | 14.74 | 14.14 | 14.47 | 14.47 | 3.95% | 51,466,994 |
| Feb 25, 2025 | 14.11 | 14.27 | 13.42 | 13.92 | 13.92 | -3.06% | 63,198,048 |
| Feb 24, 2025 | 14.80 | 14.82 | 13.81 | 14.36 | 14.36 | -2.11% | 52,266,104 |
| Feb 21, 2025 | 15.56 | 15.56 | 14.58 | 14.67 | 14.67 | -5.72% | 54,725,322 |
| Feb 20, 2025 | 16.01 | 16.08 | 15.06 | 15.56 | 15.56 | -3.83% | 51,063,554 |
| Feb 19, 2025 | 16.77 | 16.81 | 16.10 | 16.18 | 16.18 | -3.86% | 35,555,682 |
| Feb 18, 2025 | 16.47 | 17.11 | 16.43 | 16.83 | 16.83 | 3.82% | 53,815,035 |
| Feb 14, 2025 | 15.41 | 16.42 | 15.24 | 16.21 | 16.21 | 6.71% | 63,312,396 |
| Feb 13, 2025 | 14.96 | 15.36 | 14.78 | 15.19 | 15.19 | 2.84% | 36,477,826 |
| Feb 12, 2025 | 14.58 | 14.85 | 14.42 | 14.77 | 14.77 | -0.40% | 33,663,622 |
| Feb 11, 2025 | 14.99 | 15.25 | 14.79 | 14.83 | 14.83 | -1.98% | 30,455,228 |
| Feb 10, 2025 | 15.03 | 15.40 | 15.00 | 15.13 | 15.13 | 1.48% | 30,509,885 |
| Feb 7, 2025 | 14.90 | 15.28 | 14.83 | 14.91 | 14.91 | 0.74% | 32,161,415 |
| Feb 6, 2025 | 15.53 | 15.55 | 14.68 | 14.80 | 14.80 | -4.45% | 46,886,868 |