SoFi Technologies Inc. (SOFI)
NASDAQ: SOFI
· Real-Time Price · USD
25.60
0.22 (0.87%)
At close: Sep 05, 2025, 3:59 PM
25.54
-0.23%
After-hours: Sep 05, 2025, 05:19 PM EDT
SOFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.33 | 25.54 | 24.24 | 25.38 | 25.38 | 3.63% | 50,953,294 |
| Sep 3, 2025 | 25.06 | 25.11 | 24.39 | 24.49 | 24.49 | -1.69% | 48,252,808 |
| Sep 2, 2025 | 24.50 | 25.28 | 23.70 | 24.91 | 24.91 | -2.47% | 76,177,300 |
| Aug 29, 2025 | 26.16 | 26.42 | 25.21 | 25.54 | 25.54 | -1.92% | 54,432,518 |
| Aug 28, 2025 | 25.02 | 26.33 | 25.00 | 26.04 | 26.04 | 4.33% | 68,314,800 |
| Aug 27, 2025 | 25.62 | 25.81 | 24.88 | 24.96 | 24.96 | -2.58% | 54,456,445 |
| Aug 26, 2025 | 26.21 | 26.61 | 25.50 | 25.62 | 25.62 | -2.03% | 125,930,100 |
| Aug 25, 2025 | 25.18 | 26.38 | 24.81 | 26.15 | 26.15 | 4.52% | 90,233,000 |
| Aug 22, 2025 | 23.16 | 25.25 | 22.90 | 25.02 | 25.02 | 7.24% | 101,606,500 |
| Aug 21, 2025 | 22.44 | 23.37 | 22.31 | 23.33 | 23.33 | 3.60% | 53,440,700 |
| Aug 20, 2025 | 22.42 | 22.72 | 21.21 | 22.52 | 22.52 | -1.01% | 87,818,336 |
| Aug 19, 2025 | 24.61 | 24.91 | 22.69 | 22.75 | 22.75 | -6.11% | 82,575,036 |
| Aug 18, 2025 | 23.69 | 24.23 | 23.41 | 24.23 | 24.23 | 1.94% | 45,472,922 |
| Aug 15, 2025 | 23.29 | 23.86 | 22.61 | 23.77 | 23.77 | 2.06% | 44,765,005 |
| Aug 14, 2025 | 23.42 | 23.95 | 22.74 | 23.29 | 23.29 | -2.18% | 52,370,522 |
| Aug 13, 2025 | 24.18 | 24.50 | 23.09 | 23.81 | 23.81 | 0.68% | 68,665,800 |
| Aug 12, 2025 | 22.62 | 23.73 | 22.52 | 23.65 | 23.65 | 5.49% | 56,966,170 |
| Aug 11, 2025 | 22.10 | 23.14 | 21.72 | 22.42 | 22.42 | 1.45% | 58,462,600 |
| Aug 8, 2025 | 22.30 | 22.59 | 21.95 | 22.10 | 22.10 | 0.09% | 49,146,100 |
| Aug 7, 2025 | 21.79 | 22.43 | 21.68 | 22.08 | 22.08 | 2.89% | 53,034,200 |