5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
+5.04%
3 MONTH PERFORMANCE
-20.72%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
-18.77%
1 YEAR PERFORMANCE
+80.78%
SoFi Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.79 | $12.51 (-2.19%) | $12.82 | $12.05 | 85.30 M | $13.74 B |
| 04/29/2025 | $14.13 | $13.27 (-6.09%) | $14.51 | $13.23 | 171.10 M | $14.57 B |
| 04/28/2025 | $13.24 | $13.20 (-0.3%) | $13.38 | $12.77 | 95.23 M | $14.49 B |
| 04/25/2025 | $12.50 | $12.88 (3.04%) | $13.05 | $12.40 | 70.65 M | $14.14 B |
| 04/24/2025 | $11.80 | $12.31 (4.32%) | $12.36 | $11.76 | 61.84 M | $13.39 B |
| 04/23/2025 | $12.02 | $11.74 (-2.33%) | $12.35 | $11.64 | 56.64 M | $12.77 B |
| 04/22/2025 | $10.87 | $11.27 (3.68%) | $11.43 | $10.81 | 52.91 M | $12.26 B |
| 04/21/2025 | $10.93 | $10.69 (-2.2%) | $11.15 | $10.49 | 54.16 M | $11.63 B |
| 04/17/2025 | $10.68 | $10.98 (2.81%) | $11.05 | $10.59 | 46.86 M | $11.94 B |
| 04/16/2025 | $10.72 | $10.66 (-0.56%) | $10.90 | $10.41 | 39.22 M | $11.60 B |
| 04/15/2025 | $10.82 | $10.94 (1.11%) | $11.05 | $10.72 | 38.61 M | $11.90 B |
| 04/14/2025 | $11.12 | $10.82 (-2.7%) | $11.20 | $10.51 | 47.27 M | $11.77 B |
| 04/11/2025 | $10.48 | $10.71 (2.19%) | $10.73 | $10.07 | 42.79 M | $11.65 B |
| 04/10/2025 | $10.94 | $10.52 (-3.84%) | $11.01 | $10.16 | 56.00 M | $11.44 B |
| 04/09/2025 | $9.40 | $11.39 (21.17%) | $11.65 | $9.31 | 94.21 M | $12.39 B |
| 04/08/2025 | $10.49 | $9.50 (-9.44%) | $10.58 | $9.24 | 67.14 M | $10.33 B |
| 04/07/2025 | $8.74 | $9.86 (12.81%) | $10.65 | $8.60 | 92.56 M | $10.73 B |
| 04/04/2025 | $9.98 | $9.57 (-4.11%) | $10.22 | $8.88 | 89.69 M | $10.41 B |
| 04/03/2025 | $11.14 | $10.64 (-4.49%) | $11.42 | $10.56 | 73.38 M | $11.57 B |
| 04/02/2025 | $11.55 | $12.31 (6.58%) | $12.50 | $11.55 | 55.62 M | $13.39 B |
| 04/01/2025 | $11.59 | $11.91 (2.76%) | $12.16 | $11.48 | 48.66 M | $12.96 B |
| 03/31/2025 | $11.32 | $11.63 (2.74%) | $11.74 | $10.98 | 62.84 M | $12.65 B |
| 03/28/2025 | $12.03 | $11.85 (-1.5%) | $12.25 | $11.69 | 51.30 M | $12.89 B |
| 03/27/2025 | $12.61 | $12.20 (-3.25%) | $12.70 | $12.03 | 58.87 M | $13.27 B |
| 03/26/2025 | $13.53 | $13.07 (-3.4%) | $13.55 | $12.93 | 48.79 M | $14.22 B |
| 03/25/2025 | $13.73 | $13.54 (-1.38%) | $13.90 | $13.45 | 35.69 M | $14.73 B |
| 03/24/2025 | $13.30 | $13.72 (3.16%) | $13.76 | $13.14 | 58.82 M | $14.93 B |
| 03/21/2025 | $12.41 | $12.87 (3.71%) | $12.91 | $12.37 | 40.04 M | $14.00 B |
| 03/20/2025 | $12.64 | $12.64 (0%) | $12.94 | $12.49 | 40.49 M | $13.75 B |
| 03/19/2025 | $12.00 | $12.73 (6.08%) | $12.91 | $11.96 | 46.77 M | $13.85 B |
| 03/18/2025 | $12.10 | $11.95 (-1.24%) | $12.14 | $11.79 | 36.34 M | $13.00 B |
| 03/17/2025 | $12.08 | $12.32 (1.99%) | $12.47 | $11.96 | 45.61 M | $13.40 B |
| 03/14/2025 | $11.69 | $12.09 (3.42%) | $12.12 | $11.61 | 37.48 M | $13.15 B |
| 03/13/2025 | $12.00 | $11.39 (-5.08%) | $12.09 | $11.31 | 38.16 M | $12.39 B |
| 03/12/2025 | $11.86 | $11.92 (0.51%) | $12.12 | $11.44 | 54.14 M | $12.97 B |
| 03/11/2025 | $11.06 | $11.26 (1.81%) | $11.50 | $10.85 | 54.91 M | $12.25 B |
| 03/10/2025 | $12.07 | $11.18 (-7.37%) | $12.17 | $10.93 | 71.71 M | $12.16 B |
| 03/07/2025 | $12.32 | $12.59 (2.19%) | $12.64 | $11.82 | 52.63 M | $13.70 B |
| 03/06/2025 | $13.00 | $12.45 (-4.23%) | $13.25 | $12.41 | 49.84 M | $13.54 B |
| 03/05/2025 | $13.12 | $13.43 (2.36%) | $13.49 | $12.84 | 41.04 M | $14.61 B |
| 03/04/2025 | $13.00 | $13.09 (0.69%) | $13.57 | $12.24 | 77.98 M | $14.24 B |
| 03/03/2025 | $14.65 | $13.57 (-7.37%) | $14.91 | $13.44 | 58.99 M | $14.76 B |
| 02/28/2025 | $13.80 | $14.47 (4.86%) | $14.54 | $13.73 | 38.93 M | $15.74 B |
| 02/27/2025 | $14.73 | $14.07 (-4.48%) | $14.74 | $14.00 | 41.47 M | $15.31 B |
| 02/26/2025 | $14.18 | $14.47 (2.05%) | $14.74 | $14.14 | 51.47 M | $15.74 B |
| 02/25/2025 | $14.11 | $13.92 (-1.35%) | $14.27 | $13.42 | 63.20 M | $15.14 B |
| 02/24/2025 | $14.80 | $14.36 (-2.97%) | $14.82 | $13.81 | 52.27 M | $15.62 B |
| 02/21/2025 | $15.56 | $14.67 (-5.72%) | $15.56 | $14.58 | 54.73 M | $15.96 B |
| 02/20/2025 | $16.01 | $15.56 (-2.81%) | $16.08 | $15.06 | 51.06 M | $16.93 B |
| 02/19/2025 | $16.77 | $16.18 (-3.52%) | $16.81 | $16.10 | 35.56 M | $17.60 B |
| 02/18/2025 | $16.47 | $16.83 (2.19%) | $17.11 | $16.43 | 53.82 M | $18.31 B |
| 02/14/2025 | $15.41 | $16.21 (5.19%) | $16.42 | $15.24 | 63.31 M | $17.63 B |
| 02/13/2025 | $14.96 | $15.19 (1.54%) | $15.36 | $14.78 | 36.48 M | $16.52 B |
| 02/12/2025 | $14.58 | $14.77 (1.3%) | $14.85 | $14.42 | 33.66 M | $16.07 B |
| 02/11/2025 | $14.99 | $14.83 (-1.07%) | $15.25 | $14.79 | 30.46 M | $16.13 B |
| 02/10/2025 | $15.03 | $15.13 (0.67%) | $15.40 | $15.00 | 30.51 M | $16.46 B |
| 02/07/2025 | $14.90 | $14.91 (0.07%) | $15.28 | $14.83 | 32.16 M | $16.22 B |
| 02/06/2025 | $15.53 | $14.80 (-4.7%) | $15.55 | $14.68 | 46.89 M | $16.10 B |
| 02/05/2025 | $15.24 | $15.49 (1.64%) | $15.56 | $15.22 | 27.79 M | $16.85 B |
| 02/04/2025 | $15.49 | $15.29 (-1.29%) | $15.62 | $15.20 | 29.01 M | $16.63 B |
| 02/03/2025 | $14.98 | $15.40 (2.8%) | $15.77 | $14.89 | 42.78 M | $16.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
