5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
+15.63%
6 MONTH PERFORMANCE
+116.53%
YEAR-TO-DATE PERFORMANCE
+92.21%
1 YEAR PERFORMANCE
+89.14%
SoFi Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.04 | $29.60 (1.93%) | $29.70 | $28.48 | 63.45 M | $34.67 B |
| 12/03/2025 | $29.43 | $29.07 (-1.22%) | $29.93 | $29.02 | 52.09 M | $34.05 B |
| 12/02/2025 | $29.39 | $29.51 (0.41%) | $30.42 | $29.32 | 59.74 M | $34.56 B |
| 12/01/2025 | $28.83 | $29.03 (0.69%) | $29.70 | $28.67 | 47.13 M | $34.00 B |
| 11/28/2025 | $28.79 | $29.72 (3.23%) | $29.75 | $28.46 | 26.90 M | $34.81 B |
| 11/26/2025 | $28.71 | $28.49 (-0.77%) | $29.25 | $28.31 | 56.36 M | $33.37 B |
| 11/25/2025 | $26.98 | $28.33 (5%) | $28.45 | $26.63 | 56.81 M | $33.18 B |
| 11/24/2025 | $25.83 | $27.40 (6.08%) | $27.61 | $25.66 | 63.71 M | $32.09 B |
| 11/21/2025 | $24.63 | $25.19 (2.27%) | $25.45 | $23.52 | 90.23 M | $29.50 B |
| 11/20/2025 | $27.88 | $24.91 (-10.65%) | $28.58 | $24.75 | 98.24 M | $29.17 B |
| 11/19/2025 | $26.48 | $26.72 (0.91%) | $26.85 | $25.56 | 63.03 M | $31.29 B |
| 11/18/2025 | $26.51 | $26.24 (-1.02%) | $27.00 | $25.71 | 66.84 M | $30.73 B |
| 11/17/2025 | $27.71 | $27.04 (-2.42%) | $27.95 | $26.55 | 75.96 M | $31.67 B |
| 11/14/2025 | $27.00 | $27.82 (3.04%) | $29.07 | $26.53 | 87.12 M | $32.58 B |
| 11/13/2025 | $31.73 | $28.39 (-10.53%) | $31.75 | $28.15 | 117.24 M | $33.25 B |
| 11/12/2025 | $31.18 | $32.21 (3.3%) | $32.73 | $30.96 | 102.91 M | $37.72 B |
| 11/11/2025 | $30.25 | $30.95 (2.31%) | $30.99 | $29.86 | 64.60 M | $36.25 B |
| 11/10/2025 | $29.06 | $30.54 (5.09%) | $30.97 | $28.84 | 93.55 M | $35.77 B |
| 11/07/2025 | $26.53 | $28.21 (6.33%) | $28.24 | $25.66 | 78.77 M | $33.04 B |
| 11/06/2025 | $30.13 | $27.16 (-9.86%) | $30.86 | $27.13 | 88.02 M | $31.81 B |
| 11/05/2025 | $29.52 | $30.07 (1.86%) | $30.37 | $29.01 | 57.85 M | $35.22 B |
| 11/04/2025 | $29.30 | $29.37 (0.24%) | $30.79 | $28.69 | 71.48 M | $34.40 B |
| 11/03/2025 | $29.66 | $30.63 (3.27%) | $31.22 | $29.33 | 90.43 M | $35.87 B |
| 10/31/2025 | $29.69 | $29.68 (-0.03%) | $29.86 | $28.49 | 66.92 M | $34.76 B |
| 10/30/2025 | $30.44 | $29.03 (-4.63%) | $30.92 | $28.98 | 70.60 M | $34.00 B |
| 10/29/2025 | $31.50 | $30.90 (-1.9%) | $32.57 | $30.14 | 95.43 M | $36.19 B |
| 10/28/2025 | $30.99 | $31.66 (2.16%) | $31.98 | $28.80 | 183.01 M | $37.08 B |
| 10/27/2025 | $30.00 | $30.00 (0%) | $30.20 | $29.27 | 82.99 M | $35.14 B |
| 10/24/2025 | $28.85 | $29.01 (0.55%) | $29.87 | $28.70 | 53.15 M | $33.98 B |
| 10/23/2025 | $27.33 | $28.08 (2.74%) | $28.60 | $27.20 | 51.15 M | $32.89 B |
| 10/22/2025 | $28.49 | $27.19 (-4.56%) | $28.80 | $26.38 | 72.89 M | $31.85 B |
| 10/21/2025 | $28.56 | $28.75 (0.67%) | $29.07 | $28.15 | 56.41 M | $33.67 B |
| 10/20/2025 | $27.20 | $28.68 (5.44%) | $28.93 | $27.06 | 71.88 M | $33.59 B |
| 10/17/2025 | $26.10 | $26.54 (1.69%) | $26.92 | $26.01 | 48.12 M | $31.08 B |
| 10/16/2025 | $28.07 | $26.60 (-5.24%) | $28.44 | $26.25 | 73.47 M | $31.15 B |
| 10/15/2025 | $28.20 | $28.03 (-0.6%) | $29.09 | $27.56 | 67.85 M | $32.83 B |
| 10/14/2025 | $26.51 | $27.87 (5.13%) | $28.35 | $25.75 | 75.50 M | $32.64 B |
| 10/13/2025 | $27.07 | $27.14 (0.26%) | $27.43 | $26.47 | 62.68 M | $31.79 B |
| 10/10/2025 | $28.55 | $26.19 (-8.27%) | $29.80 | $26.13 | 106.43 M | $30.67 B |
| 10/09/2025 | $28.04 | $28.45 (1.46%) | $28.69 | $27.75 | 66.86 M | $33.32 B |
| 10/08/2025 | $28.49 | $28.02 (-1.65%) | $28.71 | $27.65 | 84.64 M | $32.82 B |
| 10/07/2025 | $27.10 | $28.14 (3.84%) | $28.84 | $26.68 | 121.61 M | $32.96 B |
| 10/06/2025 | $25.77 | $26.36 (2.29%) | $27.14 | $25.31 | 97.33 M | $30.87 B |
| 10/03/2025 | $26.10 | $25.24 (-3.3%) | $26.18 | $24.84 | 78.75 M | $29.56 B |
| 10/02/2025 | $26.33 | $25.97 (-1.37%) | $26.35 | $25.45 | 65.26 M | $30.42 B |
| 10/01/2025 | $26.73 | $25.76 (-3.63%) | $27.33 | $25.64 | 81.15 M | $30.17 B |
| 09/30/2025 | $27.47 | $26.42 (-3.82%) | $27.61 | $25.70 | 94.40 M | $30.94 B |
| 09/29/2025 | $28.36 | $27.55 (-2.86%) | $28.63 | $27.11 | 60.40 M | $32.27 B |
| 09/26/2025 | $28.37 | $27.98 (-1.37%) | $28.48 | $27.56 | 36.59 M | $32.77 B |
| 09/25/2025 | $27.76 | $28.12 (1.3%) | $28.67 | $27.06 | 49.86 M | $32.93 B |
| 09/24/2025 | $29.50 | $28.44 (-3.59%) | $29.67 | $28.35 | 46.09 M | $33.31 B |
| 09/23/2025 | $29.81 | $29.09 (-2.42%) | $30.14 | $28.85 | 47.42 M | $34.07 B |
| 09/22/2025 | $29.30 | $29.81 (1.74%) | $30.30 | $28.97 | 64.45 M | $34.91 B |
| 09/19/2025 | $28.27 | $29.51 (4.39%) | $29.63 | $28.24 | 74.76 M | $34.56 B |
| 09/18/2025 | $27.59 | $28.11 (1.88%) | $28.58 | $27.08 | 71.51 M | $32.92 B |
| 09/17/2025 | $27.25 | $27.14 (-0.4%) | $27.46 | $26.13 | 73.32 M | $31.79 B |
| 09/16/2025 | $27.79 | $27.42 (-1.33%) | $27.88 | $26.63 | 67.27 M | $32.11 B |
| 09/15/2025 | $27.25 | $27.67 (1.54%) | $27.77 | $26.94 | 66.93 M | $32.41 B |
| 09/12/2025 | $26.00 | $26.55 (2.12%) | $26.69 | $25.77 | 61.31 M | $31.10 B |
| 09/11/2025 | $25.76 | $25.96 (0.78%) | $26.60 | $25.62 | 54.72 M | $30.40 B |
| 09/10/2025 | $26.29 | $25.52 (-2.93%) | $26.86 | $25.30 | 63.94 M | $29.89 B |
| 09/09/2025 | $26.02 | $25.97 (-0.19%) | $26.19 | $25.55 | 49.11 M | $30.42 B |
| 09/08/2025 | $25.81 | $25.96 (0.58%) | $26.10 | $25.05 | 55.97 M | $30.40 B |
| 09/05/2025 | $25.77 | $25.60 (-0.66%) | $25.97 | $24.18 | 71.31 M | $29.98 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.
