SoFi Technologies, Inc. - Common Stock (SOFI)

Historical Prices For SoFi Technologies, Inc. - Common Stock (SOFI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.55	12.50	11.55	12.31	55,333,452	12.31
4/01/2025	11.59	12.16	11.48	11.91	48,775,079	11.91
3/31/2025	11.31	11.74	10.98	11.63	62,773,648	11.63
3/28/2025	12.02	12.24	11.69	11.85	51,302,445	11.85
3/27/2025	12.61	12.70	12.03	12.20	58,830,384	12.20
3/26/2025	13.53	13.55	12.93	13.07	48,661,365	13.07
3/25/2025	13.73	13.90	13.45	13.54	35,662,474	13.54
3/24/2025	13.30	13.76	13.14	13.72	58,752,785	13.72
3/21/2025	12.41	12.91	12.37	12.87	40,043,976	12.87
3/20/2025	12.64	12.94	12.49	12.64	40,462,951	12.64
3/19/2025	12.00	12.91	11.96	12.73	46,657,396	12.73
3/18/2025	12.10	12.14	11.79	11.95	36,305,977	11.95
3/17/2025	12.08	12.47	11.96	12.32	45,547,373	12.32
3/14/2025	11.69	12.12	11.61	12.09	37,535,675	12.09
3/13/2025	12.00	12.09	11.31	11.39	38,079,880	11.39
3/12/2025	11.86	12.12	11.44	11.92	54,071,830	11.92
3/11/2025	11.06	11.50	10.85	11.26	54,839,705	11.26
3/10/2025	12.07	12.17	10.93	11.18	71,158,369	11.18
3/07/2025	12.32	12.64	11.82	12.59	52,630,318	12.59
3/06/2025	13.00	13.25	12.41	12.45	49,513,573	12.45
3/05/2025	13.12	13.49	12.84	13.43	40,965,263	13.43
3/04/2025	13.00	13.57	12.23	13.09	77,784,768	13.09
3/03/2025	14.65	14.90	13.44	13.57	58,792,646	13.57
2/28/2025	13.80	14.54	13.73	14.47	38,926,357	14.47
2/27/2025	14.73	14.74	14.00	14.07	41,263,696	14.07
2/26/2025	14.18	14.73	14.13	14.47	51,343,664	14.47
2/25/2025	14.11	14.27	13.42	13.92	63,070,634	13.92
2/24/2025	14.80	14.82	13.81	14.36	52,125,521	14.36
2/21/2025	15.56	15.56	14.58	14.67	54,725,386	14.67
2/20/2025	16.01	16.08	15.06	15.56	50,943,047	15.56
2/19/2025	16.76	16.81	16.10	16.18	35,381,774	16.18
2/18/2025	16.47	17.11	16.43	16.83	53,668,996	16.83
2/14/2025	15.41	16.42	15.24	16.21	63,312,400	16.21
2/13/2025	14.96	15.36	14.78	15.19	36,409,026	15.19
2/12/2025	14.58	14.85	14.42	14.77	33,552,247	14.77
2/11/2025	14.99	15.25	14.79	14.83	30,267,807	14.83
2/10/2025	15.03	15.40	15.00	15.13	30,446,578	15.13
2/07/2025	14.90	15.28	14.83	14.91	32,181,881	14.91
2/06/2025	15.53	15.55	14.68	14.80	46,675,409	14.80
2/05/2025	15.24	15.56	15.22	15.49	27,715,180	15.49
2/04/2025	15.49	15.62	15.20	15.29	28,868,457	15.29
2/03/2025	14.98	15.77	14.89	15.40	42,649,290	15.40
1/31/2025	16.44	16.57	15.59	15.78	48,036,672	15.78
1/30/2025	16.25	16.67	16.11	16.44	35,486,330	16.44
1/29/2025	16.10	16.34	15.76	15.99	41,309,126	15.99
1/28/2025	16.12	16.25	15.22	16.17	51,761,804	16.17
1/27/2025	15.93	16.98	15.55	16.08	107,102,656	16.08
1/24/2025	18.15	18.42	17.86	17.92	55,232,055	17.92
1/23/2025	17.40	18.21	17.28	18.03	43,607,272	18.03
1/22/2025	18.06	18.06	17.27	17.59	51,237,510	17.59
1/21/2025	17.00	18.10	16.89	17.90	67,744,297	17.90
1/17/2025	16.42	16.73	16.18	16.50	40,496,502	16.50
1/16/2025	15.70	16.38	15.57	16.30	43,469,390	16.30
1/15/2025	15.36	15.55	14.99	15.51	38,647,988	15.51
1/14/2025	14.30	14.86	14.23	14.50	34,009,607	14.50
1/13/2025	13.64	14.09	13.62	14.07	32,080,462	14.07
1/10/2025	14.20	14.28	13.81	14.15	33,470,165	14.15
1/08/2025	14.64	14.84	14.32	14.55	28,715,529	14.55
1/07/2025	15.31	15.62	14.71	14.91	38,776,209	14.91
1/06/2025	15.20	15.48	14.89	15.29	32,811,689	15.29
1/03/2025	14.30	14.86	14.12	14.84	40,925,348	14.84