SoFi Technologies Inc. (SOFI)
NASDAQ: SOFI
· Real-Time Price · USD
28.12
-0.32 (-1.13%)
At close: Sep 25, 2025, 3:59 PM
28.00
-0.43%
After-hours: Sep 25, 2025, 07:41 PM EDT
SOFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 29.50 | 29.67 | 28.35 | 28.44 | 28.44 | -2.23% | 45,587,709 |
| Sep 23, 2025 | 29.81 | 30.14 | 28.85 | 29.09 | 29.09 | -2.42% | 47,417,520 |
| Sep 22, 2025 | 29.30 | 30.30 | 28.97 | 29.81 | 29.81 | 1.02% | 64,448,300 |
| Sep 19, 2025 | 28.26 | 29.63 | 28.24 | 29.51 | 29.51 | 4.98% | 74,760,900 |
| Sep 18, 2025 | 27.59 | 28.58 | 27.08 | 28.11 | 28.11 | 3.57% | 71,508,300 |
| Sep 17, 2025 | 27.25 | 27.46 | 26.13 | 27.14 | 27.14 | -1.02% | 73,319,917 |
| Sep 16, 2025 | 27.79 | 27.88 | 26.63 | 27.42 | 27.42 | -0.90% | 67,268,500 |
| Sep 15, 2025 | 27.25 | 27.77 | 26.94 | 27.67 | 27.67 | 4.22% | 66,929,400 |
| Sep 12, 2025 | 26.00 | 26.69 | 25.77 | 26.55 | 26.55 | 2.27% | 61,305,218 |
| Sep 11, 2025 | 25.76 | 26.60 | 25.62 | 25.96 | 25.96 | 1.72% | 54,719,200 |
| Sep 10, 2025 | 26.29 | 26.86 | 25.30 | 25.52 | 25.52 | -1.73% | 63,942,200 |
| Sep 9, 2025 | 26.02 | 26.19 | 25.55 | 25.97 | 25.97 | 0.04% | 49,113,000 |
| Sep 8, 2025 | 25.81 | 26.10 | 25.05 | 25.96 | 25.96 | 1.41% | 55,972,700 |
| Sep 5, 2025 | 25.77 | 25.97 | 24.18 | 25.60 | 25.60 | 0.87% | 71,312,300 |
| Sep 4, 2025 | 24.33 | 25.54 | 24.24 | 25.38 | 25.38 | 3.63% | 51,599,714 |
| 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 |