SoFi Technologies, Inc. (SOFI)

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	16.92	17.52	16.84	17.18	17.18	2.44%	91,559,349
Jun 26, 2025	16.25	16.81	16.06	16.77	16.77	4.29%	73,896,767
Jun 25, 2025	16.02	16.29	15.91	16.08	16.08	1.45%	68,438,902
Jun 24, 2025	15.74	15.95	15.51	15.85	15.85	3.19%	64,207,340
Jun 23, 2025	15.02	15.45	14.64	15.36	15.36	1.05%	60,990,940
Jun 20, 2025	15.57	15.64	15.00	15.20	15.20	-1.04%	87,552,775
Jun 18, 2025	14.38	15.42	14.36	15.36	15.36	6.44%	84,596,992
Jun 17, 2025	14.82	14.94	14.23	14.43	14.43	-3.15%	72,249,506
Jun 16, 2025	14.30	14.93	14.28	14.90	14.90	5.75%	65,414,120
Jun 13, 2025	14.39	14.71	13.97	14.09	14.09	-5.44%	76,753,109
Jun 12, 2025	14.87	15.20	14.66	14.90	14.90	-1.06%	78,524,736
Jun 11, 2025	14.52	15.17	14.49	15.06	15.06	4.66%	79,569,787
Jun 10, 2025	14.17	14.48	13.96	14.39	14.39	2.06%	57,460,283
Jun 9, 2025	14.39	14.43	13.97	14.10	14.10	-0.98%	62,639,273
Jun 6, 2025	14.00	14.49	13.93	14.24	14.24	4.17%	63,286,706
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.