SoFi Technologies, Inc.SOFINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.54 | $26.78 | $26.01 | $26.13 | 40.83M |
| 1/15/2026 | $26.81 | $27.33 | $26.21 | $26.44 | 47.96M |
| 1/14/2026 | $27.00 | $27.09 | $25.92 | $26.67 | 40.86M |
| 1/13/2026 | $26.70 | $27.20 | $26.22 | $27.14 | 45.56M |
| 1/12/2026 | $27.29 | $27.32 | $26.20 | $26.60 | 49.13M |
| 1/9/2026 | $27.81 | $28.38 | $27.23 | $27.40 | 43.78M |
| 1/8/2026 | $27.00 | $28.06 | $26.57 | $27.72 | 50.50M |
| 1/7/2026 | $26.87 | $27.18 | $26.37 | $27.00 | 43.44M |
| 1/6/2026 | $29.23 | $29.30 | $26.03 | $26.98 | 120.27M |
| 1/5/2026 | $27.81 | $29.86 | $27.60 | $29.28 | 73.83M |
| 1/2/2026 | $26.66 | $27.51 | $25.79 | $27.46 | 55.07M |
| 12/31/2025 | $26.68 | $26.90 | $26.06 | $26.18 | 34.07M |
| 12/30/2025 | $27.03 | $27.14 | $26.54 | $26.56 | 28.43M |
| 12/29/2025 | $26.87 | $27.41 | $26.74 | $26.82 | 26.02M |
| 12/26/2025 | $27.54 | $27.55 | $27.03 | $27.07 | 24.74M |
| 12/24/2025 | $27.17 | $27.54 | $27.03 | $27.48 | 14.42M |
| 12/23/2025 | $27.07 | $27.34 | $26.83 | $27.19 | 26.38M |
| 12/22/2025 | $27.60 | $27.62 | $27.10 | $27.35 | 36.16M |
| 12/19/2025 | $26.62 | $27.37 | $26.28 | $27.24 | 43.95M |
| 12/18/2025 | $26.18 | $26.72 | $25.95 | $26.29 | 45.16M |
| 12/17/2025 | $26.64 | $26.84 | $25.17 | $25.27 | 49.99M |
| 12/16/2025 | $25.74 | $26.74 | $25.72 | $26.58 | 44.36M |
| 12/15/2025 | $27.44 | $27.48 | $25.79 | $25.82 | 50.19M |
| 12/12/2025 | $27.15 | $27.50 | $26.20 | $27.28 | 55.00M |
| 12/11/2025 | $26.84 | $27.28 | $26.56 | $27.07 | 42.17M |
| 12/10/2025 | $26.65 | $27.68 | $26.48 | $27.09 | 61.27M |
| 12/9/2025 | $27.24 | $27.45 | $26.55 | $26.83 | 57.83M |
| 12/8/2025 | $27.73 | $27.83 | $27.05 | $27.61 | 65.46M |
| 12/5/2025 | $27.37 | $27.93 | $26.93 | $27.78 | 138.36M |
| 12/4/2025 | $29.04 | $29.70 | $28.48 | $29.60 | 63.45M |
| 12/3/2025 | $29.43 | $29.93 | $29.02 | $29.07 | 52.09M |
| 12/2/2025 | $29.39 | $30.42 | $29.32 | $29.51 | 59.74M |
| 12/1/2025 | $28.83 | $29.70 | $28.67 | $29.03 | 47.13M |
| 11/28/2025 | $28.79 | $29.75 | $28.46 | $29.72 | 26.90M |
| 11/26/2025 | $28.71 | $29.25 | $28.31 | $28.49 | 56.35M |
| 11/25/2025 | $26.98 | $28.45 | $26.63 | $28.33 | 56.81M |
| 11/24/2025 | $25.83 | $27.61 | $25.66 | $27.40 | 63.71M |
| 11/21/2025 | $24.63 | $25.45 | $23.52 | $25.19 | 90.23M |
| 11/20/2025 | $27.88 | $28.58 | $24.75 | $24.91 | 98.24M |
| 11/19/2025 | $26.48 | $26.85 | $25.56 | $26.72 | 63.03M |
| 11/18/2025 | $26.51 | $27.00 | $25.71 | $26.24 | 66.84M |
| 11/17/2025 | $27.71 | $27.95 | $26.55 | $27.04 | 75.96M |
| 11/14/2025 | $27.00 | $29.07 | $26.53 | $27.82 | 87.12M |
| 11/13/2025 | $31.73 | $31.75 | $28.15 | $28.39 | 117.24M |
| 11/12/2025 | $31.18 | $32.73 | $30.96 | $32.21 | 102.91M |
| 11/11/2025 | $30.25 | $30.99 | $29.86 | $30.95 | 64.60M |
| 11/10/2025 | $29.06 | $30.97 | $28.84 | $30.54 | 93.55M |
| 11/7/2025 | $26.53 | $28.24 | $25.66 | $28.21 | 78.77M |
| 11/6/2025 | $30.13 | $30.86 | $27.13 | $27.16 | 88.02M |
| 11/5/2025 | $29.52 | $30.37 | $29.01 | $30.07 | 57.85M |
| 11/4/2025 | $29.30 | $30.79 | $28.69 | $29.37 | 71.48M |
| 11/3/2025 | $29.66 | $31.22 | $29.33 | $30.63 | 90.43M |
| 10/31/2025 | $29.69 | $29.86 | $28.49 | $29.68 | 66.92M |
| 10/30/2025 | $30.44 | $30.92 | $28.98 | $29.03 | 70.60M |
| 10/29/2025 | $31.50 | $32.57 | $30.14 | $30.90 | 95.43M |
| 10/28/2025 | $30.99 | $31.98 | $28.80 | $31.66 | 183.01M |
| 10/27/2025 | $30.00 | $30.20 | $29.27 | $30.00 | 82.99M |
| 10/24/2025 | $28.85 | $29.87 | $28.70 | $29.01 | 53.15M |
| 10/23/2025 | $27.33 | $28.60 | $27.20 | $28.08 | 51.15M |
| 10/22/2025 | $28.49 | $28.80 | $26.38 | $27.19 | 72.89M |
| 10/21/2025 | $28.56 | $29.07 | $28.15 | $28.75 | 56.41M |
| 10/20/2025 | $27.20 | $28.93 | $27.06 | $28.68 | 71.88M |