SoFi Technologies, Inc. - Common Stock (SOFI)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	13.48	14.32	13.46	13.67	70,774,911	13.67
6/04/2025	13.67	13.69	13.23	13.46	54,843,755	13.46
6/03/2025	13.71	13.82	13.49	13.66	54,022,935	13.66
6/02/2025	13.28	13.69	13.09	13.67	53,455,384	13.67
5/30/2025	13.07	13.32	12.86	13.30	60,735,704	13.30
5/29/2025	13.50	13.60	13.07	13.17	50,254,613	13.17
5/28/2025	13.39	13.43	13.13	13.32	56,171,893	13.32
5/27/2025	13.41	13.48	13.09	13.39	46,006,670	13.39
5/23/2025	12.80	13.21	12.74	13.09	44,155,346	13.09
5/22/2025	12.80	13.28	12.78	13.19	56,699,106	13.19
5/21/2025	13.08	13.32	12.74	12.80	71,747,873	12.80
5/20/2025	13.66	13.66	13.22	13.27	54,393,950	13.27
5/19/2025	13.40	13.86	13.36	13.73	57,137,625	13.73
5/16/2025	13.70	13.97	13.56	13.92	58,250,847	13.92
5/15/2025	13.91	13.95	13.33	13.57	66,082,639	13.57
5/14/2025	14.44	14.78	13.94	14.03	77,774,504	14.03
5/13/2025	14.24	14.46	14.05	14.29	70,262,386	14.29
5/12/2025	14.04	14.20	13.68	14.04	74,225,445	14.04
5/09/2025	13.30	13.46	12.87	13.18	53,262,033	13.18
5/08/2025	13.32	13.47	13.10	13.26	52,523,768	13.26
5/07/2025	12.70	13.28	12.56	13.01	51,083,537	13.01
5/06/2025	12.57	12.83	12.44	12.73	40,339,855	12.73
5/05/2025	12.48	13.05	12.43	12.86	51,873,192	12.86
5/02/2025	12.69	12.93	12.58	12.70	50,789,340	12.70
5/01/2025	12.84	12.92	12.46	12.51	70,350,723	12.51
4/30/2025	12.78	12.82	12.05	12.51	86,284,388	12.51
4/29/2025	14.13	14.51	13.23	13.27	170,842,414	13.27
4/28/2025	13.24	13.38	12.77	13.20	94,911,197	13.20
4/25/2025	12.50	13.05	12.40	12.88	70,647,862	12.88
4/24/2025	11.80	12.36	11.76	12.31	62,170,937	12.31
4/23/2025	12.02	12.35	11.64	11.74	57,232,622	11.74
4/22/2025	10.87	11.43	10.80	11.27	52,714,252	11.27
4/21/2025	10.93	11.15	10.49	10.69	54,103,487	10.69
4/17/2025	10.68	11.04	10.59	10.98	46,863,916	10.98
4/16/2025	10.72	10.90	10.41	10.66	39,139,592	10.66
4/15/2025	10.82	11.05	10.72	10.94	38,514,174	10.94
4/14/2025	11.12	11.20	10.51	10.82	47,227,762	10.82
4/11/2025	10.48	10.73	10.07	10.71	42,788,053	10.71
4/10/2025	10.94	11.01	10.16	10.52	55,929,529	10.52
4/09/2025	9.40	11.65	9.31	11.39	94,021,471	11.39
4/08/2025	10.49	10.58	9.24	9.50	67,011,992	9.50
4/07/2025	8.74	10.32	8.60	9.86	92,402,115	9.86
4/04/2025	9.98	10.22	8.88	9.39	89,715,592	9.39
4/03/2025	11.14	11.42	10.56	10.64	73,232,675	10.64
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