SoFi Technologies, Inc. (SOFI)

NASDAQ: SOFI · Real-Time Price · USD

14.24

+0.57 (4.17%)

At close: Jun 6, 2025, 4:00 PM

14.40

+0.16 (1.12%)

Pre-market: Jun 9, 2025, 7:08 AM EDT

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.00	14.49	13.93	14.24	14.24	4.17%	62,697,345
Jun 5, 2025	13.48	14.32	13.46	13.67	13.67	1.56%	70,855,385
Jun 4, 2025	13.67	13.69	13.23	13.46	13.46	-1.46%	54,412,385
Jun 3, 2025	13.71	13.83	13.49	13.66	13.66	-0.07%	54,104,405
Jun 2, 2025	13.28	13.69	13.09	13.67	13.67	2.78%	53,500,261
May 30, 2025	13.07	13.32	12.86	13.30	13.30	0.99%	60,735,669
May 29, 2025	13.50	13.60	13.07	13.17	13.17	-1.13%	50,331,473
May 28, 2025	13.39	13.43	13.13	13.32	13.32	-0.52%	56,644,956
May 27, 2025	13.41	13.48	13.09	13.39	13.39	2.29%	46,060,195
May 23, 2025	12.80	13.21	12.75	13.09	13.09	-0.76%	44,155,340
May 22, 2025	12.80	13.28	12.78	13.19	13.19	3.05%	56,734,681
May 21, 2025	13.08	13.32	12.74	12.80	12.80	-3.54%	71,853,726
May 20, 2025	13.66	13.66	13.23	13.27	13.27	-3.35%	54,429,645
May 19, 2025	13.40	13.86	13.36	13.73	13.73	-1.36%	57,180,030
May 16, 2025	13.70	13.97	13.56	13.92	13.92	2.58%	58,250,789
May 15, 2025	13.91	13.95	13.33	13.57	13.57	-3.28%	66,129,779
May 14, 2025	14.44	14.78	13.94	14.03	14.03	-1.82%	77,903,712
May 13, 2025	14.24	14.46	14.05	14.29	14.29	1.78%	70,382,935
May 12, 2025	14.04	14.20	13.68	14.04	14.04	6.53%	74,278,211
May 9, 2025	13.30	13.47	12.87	13.18	13.18	-0.60%	53,261,982
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