SoFi Technologies Inc. (SOFI)
NASDAQ: SOFI
· Real-Time Price · USD
23.29
-0.52 (-2.18%)
At close: Aug 14, 2025, 3:59 PM
23.23
-0.26%
Pre-market: Aug 15, 2025, 06:30 AM EDT
SOFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.42 | 23.95 | 22.74 | 23.29 | 23.29 | -2.18% | 51,874,145 |
| 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 |
| Aug 6, 2025 | 21.47 | 21.56 | 21.02 | 21.46 | 21.46 | -0.37% | 36,720,518 |
| Aug 5, 2025 | 22.00 | 22.12 | 21.32 | 21.54 | 21.54 | -1.24% | 48,936,513 |
| Aug 4, 2025 | 21.51 | 21.84 | 20.70 | 21.81 | 21.81 | 2.73% | 59,741,244 |
| Aug 1, 2025 | 21.70 | 21.76 | 20.60 | 21.23 | 21.23 | -5.98% | 89,388,500 |
| Jul 31, 2025 | 22.68 | 23.81 | 22.49 | 22.58 | 22.58 | 3.25% | 120,095,313 |
| Jul 30, 2025 | 20.83 | 21.98 | 20.43 | 21.87 | 21.87 | -2.37% | 183,424,718 |
| Jul 29, 2025 | 23.11 | 25.11 | 22.26 | 22.40 | 22.40 | 6.57% | 236,127,444 |
| Jul 28, 2025 | 21.22 | 21.22 | 20.77 | 21.02 | 21.02 | -0.85% | 59,105,947 |
| Jul 25, 2025 | 21.52 | 21.58 | 21.17 | 21.20 | 21.20 | -1.44% | 40,134,949 |
| Jul 24, 2025 | 21.75 | 22.01 | 21.37 | 21.51 | 21.51 | -0.23% | 46,110,300 |
| Jul 23, 2025 | 21.21 | 21.65 | 20.86 | 21.56 | 21.56 | 2.76% | 49,653,725 |
| Jul 22, 2025 | 20.79 | 21.10 | 19.82 | 20.98 | 20.98 | -0.85% | 63,655,900 |
| Jul 21, 2025 | 21.95 | 22.04 | 21.09 | 21.16 | 21.16 | -2.98% | 48,699,000 |
| Jul 18, 2025 | 22.31 | 22.74 | 21.35 | 21.81 | 21.81 | -1.27% | 59,729,100 |