SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	27.60	27.62	27.20	27.34	-	0.37%	16,422,483
Dec 19, 2025	26.62	27.37	26.28	27.24	27.24	3.61%	43,566,776
Dec 18, 2025	26.18	26.72	25.95	26.29	26.29	4.04%	44,328,815
Dec 17, 2025	26.64	26.84	25.17	25.27	25.27	-4.93%	49,835,233
Dec 16, 2025	25.74	26.74	25.72	26.58	26.58	2.94%	44,364,681
Dec 15, 2025	27.44	27.48	25.79	25.82	25.82	-5.35%	50,189,999
Dec 12, 2025	27.15	27.50	26.20	27.28	27.28	0.78%	55,003,223
Dec 11, 2025	26.84	27.28	26.56	27.07	27.07	-0.07%	42,165,647
Dec 10, 2025	26.65	27.68	26.48	27.09	27.09	0.97%	61,267,454
Dec 9, 2025	27.24	27.45	26.55	26.83	26.83	-2.83%	57,832,135
Dec 8, 2025	27.73	27.83	27.05	27.61	27.61	-0.61%	65,462,206
Dec 5, 2025	27.37	27.93	26.93	27.78	27.78	-6.15%	138,363,330
Dec 4, 2025	29.04	29.70	28.48	29.60	29.60	1.82%	63,446,262
Dec 3, 2025	29.43	29.93	29.02	29.07	29.07	-1.49%	52,091,113
Dec 2, 2025	29.39	30.42	29.32	29.51	29.51	1.65%	59,744,761
Dec 1, 2025	28.83	29.70	28.67	29.03	29.03	-2.32%	47,130,626
Nov 28, 2025	28.79	29.75	28.46	29.72	29.72	4.32%	26,903,879
Nov 26, 2025	28.71	29.25	28.31	28.49	28.49	0.56%	56,354,981
Nov 25, 2025	26.98	28.45	26.63	28.33	28.33	3.39%	56,810,429
Nov 24, 2025	25.83	27.61	25.66	27.40	27.40	8.77%	63,707,151
Nov 21, 2025	24.63	25.45	23.52	25.19	25.19	1.12%	90,228,948
Nov 20, 2025	27.88	28.58	24.75	24.91	24.91	-6.77%	98,240,953
Nov 19, 2025	26.48	26.85	25.56	26.72	26.72	1.83%	63,026,393
Nov 18, 2025	26.51	27.00	25.71	26.24	26.24	-2.96%	66,837,618
Nov 17, 2025	27.71	27.95	26.55	27.04	27.04	-2.80%	75,957,456
Nov 14, 2025	27.00	29.07	26.53	27.82	27.82	-2.01%	87,118,512
Nov 13, 2025	31.73	31.75	28.15	28.39	28.39	-11.86%	117,242,164
Nov 12, 2025	31.18	32.73	30.96	32.21	32.21	4.07%	102,911,730
Nov 11, 2025	30.25	30.99	29.86	30.95	30.95	1.34%	64,599,402
Nov 10, 2025	29.06	30.97	28.84	30.54	30.54	8.26%	93,548,058
Nov 7, 2025	26.53	28.24	25.66	28.21	28.21	3.87%	78,769,368
Nov 6, 2025	30.13	30.86	27.13	27.16	27.16	-9.68%	88,016,896
Nov 5, 2025	29.52	30.37	29.01	30.07	30.07	2.38%	57,853,286
Nov 4, 2025	29.30	30.79	28.69	29.37	29.37	-4.11%	71,480,993
Nov 3, 2025	29.66	31.22	29.33	30.63	30.63	3.20%	90,431,723
Oct 31, 2025	29.69	29.86	28.49	29.68	29.68	2.24%	66,924,035
Oct 30, 2025	30.44	30.92	28.98	29.03	29.03	-6.05%	70,598,699
Oct 29, 2025	31.50	32.57	30.14	30.90	30.90	-2.40%	95,429,662
Oct 28, 2025	30.99	31.98	28.80	31.66	31.66	5.53%	183,013,567
Oct 27, 2025	30.00	30.20	29.27	30.00	30.00	3.41%	82,986,537
Oct 24, 2025	28.85	29.87	28.70	29.01	29.01	3.31%	53,154,736
Oct 23, 2025	27.33	28.60	27.20	28.08	28.08	3.27%	51,151,847
Oct 22, 2025	28.49	28.80	26.38	27.19	27.19	-5.43%	72,894,614
Oct 21, 2025	28.56	29.07	28.15	28.75	28.75	0.24%	56,408,125
Oct 20, 2025	27.20	28.93	27.06	28.68	28.68	8.06%	71,880,811
Oct 17, 2025	26.10	26.92	26.01	26.54	26.54	-0.23%	48,123,301
Oct 16, 2025	28.07	28.44	26.25	26.60	26.60	-5.10%	73,472,514
Oct 15, 2025	28.20	29.09	27.56	28.03	28.03	0.57%	67,849,587
Oct 14, 2025	26.51	28.35	25.75	27.87	27.87	2.69%	75,502,549
Oct 13, 2025	27.07	27.43	26.47	27.14	27.14	3.63%	62,676,084