NasdaqGS - Delayed Quote • USD
SoFi Technologies, Inc. (SOFI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.15 | 7.42 | 7.12 | 7.28 | 7.28 | 36,422,600 |
| May 16, 2024 | 7.23 | 7.30 | 7.11 | 7.12 | 7.12 | 28,905,000 |
| May 15, 2024 | 7.63 | 7.63 | 7.21 | 7.27 | 7.27 | 35,185,400 |
| May 14, 2024 | 7.21 | 7.64 | 7.20 | 7.47 | 7.47 | 74,991,900 |
| May 13, 2024 | 7.03 | 7.32 | 7.00 | 7.11 | 7.11 | 55,264,000 |
| May 10, 2024 | 7.05 | 7.09 | 6.92 | 6.94 | 6.94 | 29,080,800 |
| May 9, 2024 | 7.08 | 7.13 | 6.99 | 7.06 | 7.06 | 22,463,500 |
| May 8, 2024 | 6.98 | 7.09 | 6.93 | 7.05 | 7.05 | 29,637,600 |
| May 7, 2024 | 7.12 | 7.19 | 7.03 | 7.06 | 7.06 | 31,025,600 |
| May 6, 2024 | 7.05 | 7.27 | 7.03 | 7.16 | 7.16 | 50,016,600 |
| May 3, 2024 | 7.13 | 7.24 | 6.88 | 6.96 | 6.96 | 56,618,000 |
| May 2, 2024 | 7.03 | 7.11 | 6.86 | 6.99 | 6.99 | 45,473,400 |
| May 1, 2024 | 6.70 | 7.18 | 6.65 | 6.92 | 6.92 | 68,347,700 |
| Apr 30, 2024 | 6.88 | 6.89 | 6.61 | 6.78 | 6.78 | 78,411,600 |
| Apr 29, 2024 | 7.37 | 7.45 | 7.00 | 7.05 | 7.05 | 149,660,200 |
| Apr 26, 2024 | 7.70 | 7.90 | 7.58 | 7.87 | 7.87 | 88,631,000 |
| Apr 25, 2024 | 7.42 | 7.60 | 7.26 | 7.59 | 7.59 | 47,658,800 |
| Apr 24, 2024 | 7.61 | 7.68 | 7.46 | 7.60 | 7.60 | 39,726,800 |
| Apr 23, 2024 | 7.24 | 7.59 | 7.22 | 7.58 | 7.58 | 40,321,500 |
| Apr 22, 2024 | 7.17 | 7.29 | 7.11 | 7.25 | 7.25 | 31,327,400 |
| Apr 19, 2024 | 7.08 | 7.28 | 7.05 | 7.11 | 7.11 | 36,530,500 |
| Apr 18, 2024 | 7.16 | 7.38 | 7.07 | 7.13 | 7.13 | 34,419,100 |
| Apr 17, 2024 | 7.23 | 7.34 | 7.12 | 7.16 | 7.16 | 29,625,600 |
| Apr 16, 2024 | 7.05 | 7.28 | 6.97 | 7.20 | 7.20 | 34,200,500 |
| Apr 15, 2024 | 7.33 | 7.42 | 7.08 | 7.12 | 7.12 | 33,759,400 |
| Apr 12, 2024 | 7.56 | 7.60 | 7.30 | 7.33 | 7.33 | 36,044,300 |
| Apr 11, 2024 | 7.57 | 7.64 | 7.43 | 7.64 | 7.64 | 28,651,700 |
| Apr 10, 2024 | 7.65 | 7.80 | 7.48 | 7.56 | 7.56 | 53,826,100 |
| Apr 9, 2024 | 7.82 | 7.94 | 7.73 | 7.89 | 7.89 | 46,554,000 |
| Apr 8, 2024 | 7.51 | 7.77 | 7.50 | 7.76 | 7.76 | 56,858,200 |
| Apr 5, 2024 | 7.30 | 7.46 | 7.25 | 7.40 | 7.40 | 29,121,300 |
| Apr 4, 2024 | 7.65 | 7.71 | 7.27 | 7.31 | 7.31 | 49,594,100 |
| Apr 3, 2024 | 7.31 | 7.58 | 7.23 | 7.54 | 7.54 | 50,638,600 |
| Apr 2, 2024 | 7.05 | 7.22 | 6.97 | 7.20 | 7.20 | 29,678,800 |
| Apr 1, 2024 | 7.31 | 7.34 | 7.12 | 7.22 | 7.22 | 31,681,900 |
| Mar 28, 2024 | 7.33 | 7.47 | 7.29 | 7.30 | 7.30 | 30,108,100 |
| Mar 27, 2024 | 7.28 | 7.37 | 7.17 | 7.36 | 7.36 | 34,738,800 |
| Mar 26, 2024 | 7.35 | 7.46 | 7.16 | 7.20 | 7.20 | 39,576,600 |
| Mar 25, 2024 | 7.28 | 7.60 | 7.25 | 7.45 | 7.45 | 27,430,900 |
| Mar 22, 2024 | 7.32 | 7.41 | 7.24 | 7.30 | 7.30 | 23,188,400 |
| Mar 21, 2024 | 7.55 | 7.57 | 7.36 | 7.44 | 7.44 | 56,091,900 |
| Mar 20, 2024 | 6.93 | 7.37 | 6.87 | 7.36 | 7.36 | 61,455,100 |
| Mar 19, 2024 | 6.92 | 7.03 | 6.82 | 6.92 | 6.92 | 50,479,000 |
| Mar 18, 2024 | 7.07 | 7.11 | 6.86 | 7.08 | 7.08 | 47,168,400 |
| Mar 15, 2024 | 7.03 | 7.05 | 6.91 | 7.03 | 7.03 | 52,674,400 |
| Mar 14, 2024 | 7.33 | 7.35 | 6.99 | 7.05 | 7.05 | 69,575,100 |
| Mar 13, 2024 | 7.43 | 7.56 | 7.36 | 7.38 | 7.38 | 42,118,300 |
| Mar 12, 2024 | 7.68 | 7.69 | 7.38 | 7.48 | 7.48 | 49,576,500 |
| Mar 11, 2024 | 7.80 | 7.95 | 7.61 | 7.68 | 7.68 | 59,023,000 |
| Mar 8, 2024 | 7.52 | 7.83 | 7.47 | 7.71 | 7.71 | 76,490,500 |
| Mar 7, 2024 | 7.50 | 7.58 | 7.18 | 7.47 | 7.47 | 83,118,900 |
| Mar 6, 2024 | 7.37 | 7.62 | 7.05 | 7.40 | 7.40 | 131,025,300 |
| Mar 5, 2024 | 8.07 | 8.20 | 7.26 | 7.27 | 7.27 | 187,827,900 |
| Mar 4, 2024 | 9.05 | 9.13 | 8.57 | 8.58 | 8.58 | 35,426,400 |
| Mar 1, 2024 | 8.99 | 9.04 | 8.77 | 8.99 | 8.99 | 26,200,600 |
| Feb 29, 2024 | 9.07 | 9.14 | 8.82 | 8.98 | 8.98 | 29,742,200 |
| Feb 28, 2024 | 9.04 | 9.18 | 8.83 | 8.86 | 8.86 | 42,120,700 |
| Feb 27, 2024 | 8.75 | 9.17 | 8.70 | 9.15 | 9.15 | 66,939,300 |
| Feb 26, 2024 | 8.19 | 8.69 | 8.16 | 8.54 | 8.54 | 46,576,100 |
| Feb 23, 2024 | 8.17 | 8.37 | 8.11 | 8.17 | 8.17 | 27,447,600 |
| Feb 22, 2024 | 8.24 | 8.35 | 8.14 | 8.16 | 8.16 | 30,401,200 |
| Feb 21, 2024 | 8.34 | 8.35 | 8.10 | 8.11 | 8.11 | 39,260,200 |
| Feb 20, 2024 | 8.29 | 8.52 | 8.21 | 8.51 | 8.51 | 39,814,900 |
| Feb 16, 2024 | 8.44 | 8.58 | 8.27 | 8.36 | 8.36 | 50,285,500 |
| Feb 15, 2024 | 8.50 | 8.55 | 8.34 | 8.53 | 8.53 | 40,691,500 |
| Feb 14, 2024 | 8.15 | 8.43 | 8.10 | 8.42 | 8.42 | 44,248,000 |
| Feb 13, 2024 | 7.84 | 8.20 | 7.78 | 8.02 | 8.02 | 62,894,400 |
| Feb 12, 2024 | 8.12 | 8.50 | 8.10 | 8.33 | 8.33 | 44,804,100 |
| Feb 9, 2024 | 8.19 | 8.35 | 8.08 | 8.13 | 8.13 | 40,417,500 |
| Feb 8, 2024 | 7.70 | 8.14 | 7.66 | 8.08 | 8.08 | 49,560,500 |
| Feb 7, 2024 | 7.82 | 7.83 | 7.57 | 7.66 | 7.66 | 37,544,900 |
| Feb 6, 2024 | 7.59 | 7.88 | 7.53 | 7.80 | 7.80 | 44,063,700 |
| Feb 5, 2024 | 7.70 | 7.76 | 7.45 | 7.58 | 7.58 | 42,003,000 |
| Feb 2, 2024 | 7.58 | 7.95 | 7.47 | 7.88 | 7.88 | 53,205,100 |
| Feb 1, 2024 | 7.93 | 7.96 | 7.57 | 7.73 | 7.73 | 76,525,400 |
| Jan 31, 2024 | 8.09 | 8.34 | 7.81 | 7.83 | 7.83 | 110,241,400 |
| Jan 30, 2024 | 9.03 | 9.40 | 8.38 | 8.40 | 8.40 | 119,356,000 |
| Jan 29, 2024 | 8.82 | 9.45 | 8.62 | 9.16 | 9.16 | 286,380,900 |
| Jan 26, 2024 | 7.69 | 7.83 | 7.52 | 7.62 | 7.62 | 72,566,000 |
| Jan 25, 2024 | 7.66 | 7.75 | 7.55 | 7.65 | 7.65 | 49,509,400 |
| Jan 24, 2024 | 7.89 | 7.94 | 7.53 | 7.56 | 7.56 | 41,431,000 |
| Jan 23, 2024 | 8.10 | 8.14 | 7.73 | 7.75 | 7.75 | 45,600,700 |
| Jan 22, 2024 | 7.83 | 8.33 | 7.72 | 7.92 | 7.92 | 69,046,700 |
| Jan 19, 2024 | 7.45 | 7.50 | 7.21 | 7.49 | 7.49 | 39,811,300 |
| Jan 18, 2024 | 7.62 | 7.63 | 7.23 | 7.41 | 7.41 | 47,079,900 |
| Jan 17, 2024 | 7.53 | 7.58 | 7.37 | 7.53 | 7.53 | 41,129,900 |
| Jan 16, 2024 | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | 38,223,300 |
| Jan 12, 2024 | 8.17 | 8.30 | 7.81 | 7.89 | 7.89 | 49,156,500 |
| Jan 11, 2024 | 8.41 | 8.43 | 8.06 | 8.17 | 8.17 | 46,166,600 |
| Jan 10, 2024 | 8.33 | 8.60 | 8.14 | 8.48 | 8.48 | 39,487,200 |
| Jan 9, 2024 | 8.40 | 8.52 | 8.28 | 8.32 | 8.32 | 26,168,200 |
| Jan 8, 2024 | 8.25 | 8.62 | 8.23 | 8.53 | 8.53 | 32,042,200 |
| Jan 5, 2024 | 8.27 | 8.50 | 8.16 | 8.22 | 8.22 | 39,621,600 |
| Jan 4, 2024 | 8.35 | 8.59 | 8.17 | 8.42 | 8.42 | 37,398,900 |
| Jan 3, 2024 | 8.91 | 9.03 | 8.28 | 8.31 | 8.31 | 82,970,700 |
| Jan 2, 2024 | 9.71 | 9.81 | 9.52 | 9.65 | 9.65 | 38,035,000 |
| Dec 29, 2023 | 10.25 | 10.30 | 9.81 | 9.95 | 9.95 | 38,152,600 |
| Dec 28, 2023 | 10.28 | 10.39 | 10.19 | 10.28 | 10.28 | 26,416,400 |
| Dec 27, 2023 | 10.01 | 10.49 | 10.00 | 10.32 | 10.32 | 44,253,700 |
| Dec 26, 2023 | 9.83 | 9.99 | 9.74 | 9.96 | 9.96 | 26,013,700 |
| Dec 22, 2023 | 9.77 | 9.88 | 9.59 | 9.71 | 9.71 | 29,080,400 |
| Dec 21, 2023 | 9.53 | 9.67 | 9.39 | 9.64 | 9.64 | 41,803,000 |
| Dec 20, 2023 | 9.91 | 10.16 | 9.23 | 9.31 | 9.31 | 75,814,700 |
| Dec 19, 2023 | 9.78 | 9.99 | 9.66 | 9.94 | 9.94 | 51,836,700 |
| Dec 18, 2023 | 9.30 | 9.79 | 9.21 | 9.66 | 9.66 | 48,816,300 |
| Dec 15, 2023 | 9.53 | 9.57 | 9.14 | 9.35 | 9.35 | 52,489,000 |
| Dec 14, 2023 | 9.11 | 9.84 | 9.09 | 9.47 | 9.47 | 92,753,900 |
| Dec 13, 2023 | 7.98 | 8.96 | 7.84 | 8.94 | 8.94 | 75,424,700 |
| Dec 12, 2023 | 8.07 | 8.10 | 7.82 | 7.95 | 7.95 | 26,087,100 |
| Dec 11, 2023 | 8.12 | 8.27 | 8.00 | 8.07 | 8.07 | 24,365,600 |
| Dec 8, 2023 | 7.95 | 8.22 | 7.88 | 8.13 | 8.13 | 34,463,500 |
| Dec 7, 2023 | 7.98 | 8.14 | 7.88 | 7.96 | 7.96 | 30,489,200 |
| Dec 6, 2023 | 8.14 | 8.45 | 7.86 | 7.89 | 7.89 | 51,458,700 |
| Dec 5, 2023 | 7.89 | 8.03 | 7.75 | 7.99 | 7.99 | 30,468,400 |
| Dec 4, 2023 | 7.71 | 8.25 | 7.65 | 7.96 | 7.96 | 45,245,600 |
| Dec 1, 2023 | 7.26 | 7.93 | 7.17 | 7.83 | 7.83 | 68,780,300 |
| Nov 30, 2023 | 7.39 | 7.40 | 7.10 | 7.29 | 7.29 | 41,877,900 |
| Nov 29, 2023 | 7.44 | 7.73 | 7.31 | 7.35 | 7.35 | 45,648,300 |
| Nov 28, 2023 | 7.04 | 7.35 | 7.00 | 7.34 | 7.34 | 36,138,300 |
| Nov 27, 2023 | 6.87 | 7.20 | 6.86 | 7.03 | 7.03 | 40,258,600 |
| Nov 24, 2023 | 6.90 | 6.95 | 6.79 | 6.86 | 6.86 | 13,457,600 |
| Nov 22, 2023 | 6.80 | 7.03 | 6.71 | 6.90 | 6.90 | 36,549,600 |
| Nov 21, 2023 | 6.54 | 6.72 | 6.41 | 6.72 | 6.72 | 46,170,200 |
| Nov 20, 2023 | 6.77 | 6.78 | 6.56 | 6.61 | 6.61 | 44,558,700 |
| Nov 17, 2023 | 6.80 | 6.88 | 6.65 | 6.83 | 6.83 | 30,785,400 |
| Nov 16, 2023 | 7.28 | 7.29 | 6.63 | 6.71 | 6.71 | 73,603,100 |
| Nov 15, 2023 | 7.39 | 7.50 | 7.22 | 7.37 | 7.37 | 40,095,900 |
| Nov 14, 2023 | 7.39 | 7.53 | 7.22 | 7.48 | 7.48 | 38,408,700 |
| Nov 13, 2023 | 6.85 | 7.11 | 6.72 | 7.04 | 7.04 | 33,982,500 |
| Nov 10, 2023 | 6.92 | 6.95 | 6.74 | 6.94 | 6.94 | 29,494,800 |
| Nov 9, 2023 | 7.16 | 7.17 | 6.57 | 6.85 | 6.85 | 86,607,400 |
| Nov 8, 2023 | 7.38 | 7.39 | 7.12 | 7.31 | 7.31 | 28,150,800 |
| Nov 7, 2023 | 7.50 | 7.60 | 7.33 | 7.42 | 7.42 | 34,068,100 |
| Nov 6, 2023 | 8.05 | 8.06 | 7.37 | 7.49 | 7.49 | 46,262,100 |
| Nov 3, 2023 | 8.28 | 8.48 | 8.00 | 8.01 | 8.01 | 41,472,500 |
| Nov 2, 2023 | 7.90 | 8.20 | 7.88 | 8.17 | 8.17 | 45,933,900 |
| Nov 1, 2023 | 7.64 | 7.75 | 7.35 | 7.58 | 7.58 | 42,359,700 |
| Oct 31, 2023 | 7.04 | 7.57 | 7.03 | 7.55 | 7.55 | 63,310,400 |
| Oct 30, 2023 | 7.60 | 7.88 | 6.68 | 6.94 | 6.94 | 125,927,200 |
| Oct 27, 2023 | 7.07 | 7.08 | 6.85 | 6.87 | 6.87 | 45,332,100 |
| Oct 26, 2023 | 7.04 | 7.17 | 6.80 | 6.90 | 6.90 | 47,046,900 |
| Oct 25, 2023 | 7.24 | 7.27 | 7.02 | 7.08 | 7.08 | 31,058,500 |
| Oct 24, 2023 | 7.40 | 7.57 | 7.26 | 7.38 | 7.38 | 23,335,900 |
| Oct 23, 2023 | 7.28 | 7.50 | 6.97 | 7.26 | 7.26 | 29,748,000 |
| Oct 20, 2023 | 7.55 | 7.68 | 7.32 | 7.37 | 7.37 | 27,223,700 |
| Oct 19, 2023 | 7.75 | 7.98 | 7.59 | 7.63 | 7.63 | 26,767,700 |
| Oct 18, 2023 | 8.19 | 8.26 | 7.69 | 7.77 | 7.77 | 26,281,300 |
| Oct 17, 2023 | 8.10 | 8.36 | 8.08 | 8.25 | 8.25 | 18,473,600 |
| Oct 16, 2023 | 8.24 | 8.35 | 8.08 | 8.25 | 8.25 | 16,675,200 |
| Oct 13, 2023 | 8.44 | 8.48 | 8.06 | 8.12 | 8.12 | 21,977,600 |
| Oct 12, 2023 | 8.64 | 8.66 | 8.28 | 8.39 | 8.39 | 22,155,400 |
| Oct 11, 2023 | 8.45 | 8.73 | 8.45 | 8.59 | 8.59 | 22,512,700 |
| Oct 10, 2023 | 8.25 | 8.53 | 8.21 | 8.36 | 8.36 | 20,874,200 |
| Oct 9, 2023 | 7.78 | 8.20 | 7.77 | 8.18 | 8.18 | 17,191,900 |
| Oct 6, 2023 | 7.51 | 8.03 | 7.50 | 7.99 | 7.99 | 23,311,700 |
| Oct 5, 2023 | 7.42 | 7.71 | 7.30 | 7.65 | 7.65 | 17,072,900 |
| Oct 4, 2023 | 7.41 | 7.49 | 7.14 | 7.47 | 7.47 | 23,978,900 |
| Oct 3, 2023 | 7.71 | 7.75 | 7.18 | 7.28 | 7.28 | 36,674,900 |
| Oct 2, 2023 | 8.08 | 8.16 | 7.80 | 7.84 | 7.84 | 20,000,300 |
| Sep 29, 2023 | 7.92 | 8.30 | 7.91 | 7.99 | 7.99 | 28,742,000 |
| Sep 28, 2023 | 7.60 | 7.84 | 7.53 | 7.77 | 7.77 | 23,539,600 |
| Sep 27, 2023 | 7.48 | 7.66 | 7.39 | 7.60 | 7.60 | 28,227,000 |
| Sep 26, 2023 | 7.40 | 7.59 | 7.37 | 7.40 | 7.40 | 22,544,900 |
| Sep 25, 2023 | 7.46 | 7.66 | 7.40 | 7.51 | 7.51 | 23,107,800 |
| Sep 22, 2023 | 8.03 | 8.05 | 7.44 | 7.54 | 7.54 | 38,736,100 |
| Sep 21, 2023 | 8.11 | 8.15 | 7.91 | 7.95 | 7.95 | 29,426,500 |
| Sep 20, 2023 | 8.67 | 8.79 | 8.31 | 8.32 | 8.32 | 21,643,900 |
| Sep 19, 2023 | 8.65 | 8.87 | 8.54 | 8.62 | 8.62 | 18,091,600 |
| Sep 18, 2023 | 9.05 | 9.07 | 8.63 | 8.67 | 8.67 | 22,678,700 |
| Sep 15, 2023 | 9.00 | 9.14 | 8.88 | 9.07 | 9.07 | 30,416,800 |
| Sep 14, 2023 | 8.89 | 9.18 | 8.86 | 9.05 | 9.05 | 23,642,000 |
| Sep 13, 2023 | 9.00 | 9.09 | 8.77 | 8.80 | 8.80 | 16,819,200 |
| Sep 12, 2023 | 8.79 | 9.19 | 8.79 | 9.00 | 9.00 | 25,495,600 |
| Sep 11, 2023 | 8.65 | 8.92 | 8.64 | 8.90 | 8.90 | 19,320,600 |
| Sep 8, 2023 | 8.54 | 8.67 | 8.45 | 8.55 | 8.55 | 15,045,300 |
| Sep 7, 2023 | 8.35 | 8.58 | 8.22 | 8.57 | 8.57 | 19,320,700 |
| Sep 6, 2023 | 8.73 | 8.81 | 8.43 | 8.54 | 8.54 | 23,909,700 |
| Sep 5, 2023 | 8.75 | 8.88 | 8.62 | 8.75 | 8.75 | 18,906,300 |
| Sep 1, 2023 | 8.77 | 8.93 | 8.72 | 8.79 | 8.79 | 17,694,500 |
| Aug 31, 2023 | 8.78 | 8.87 | 8.52 | 8.66 | 8.66 | 26,175,600 |
| Aug 30, 2023 | 8.46 | 8.78 | 8.36 | 8.74 | 8.74 | 26,123,600 |
| Aug 29, 2023 | 8.18 | 8.58 | 8.16 | 8.46 | 8.46 | 24,487,400 |
| Aug 28, 2023 | 8.38 | 8.42 | 8.17 | 8.23 | 8.23 | 17,488,700 |
| Aug 25, 2023 | 8.12 | 8.43 | 8.06 | 8.29 | 8.29 | 24,163,700 |
| Aug 24, 2023 | 8.48 | 8.50 | 8.08 | 8.12 | 8.12 | 26,080,600 |
| Aug 23, 2023 | 8.08 | 8.47 | 8.06 | 8.43 | 8.43 | 21,855,700 |
| Aug 22, 2023 | 8.40 | 8.47 | 8.11 | 8.15 | 8.15 | 23,164,700 |
| Aug 21, 2023 | 8.25 | 8.33 | 8.08 | 8.29 | 8.29 | 22,676,600 |
| Aug 18, 2023 | 7.92 | 8.29 | 7.89 | 8.22 | 8.22 | 27,173,100 |
| Aug 17, 2023 | 8.35 | 8.41 | 8.08 | 8.11 | 8.11 | 29,582,400 |
| Aug 16, 2023 | 8.23 | 8.43 | 8.21 | 8.26 | 8.26 | 23,398,900 |
| Aug 15, 2023 | 8.60 | 8.60 | 8.34 | 8.37 | 8.37 | 23,709,300 |
| Aug 14, 2023 | 8.52 | 8.71 | 8.36 | 8.68 | 8.68 | 27,735,500 |
| Aug 11, 2023 | 8.53 | 8.70 | 8.42 | 8.65 | 8.65 | 26,833,600 |
| Aug 10, 2023 | 9.09 | 9.24 | 8.72 | 8.72 | 8.72 | 37,657,800 |
| Aug 9, 2023 | 9.27 | 9.27 | 8.80 | 8.99 | 8.99 | 43,368,300 |
| Aug 8, 2023 | 9.03 | 9.45 | 9.01 | 9.31 | 9.31 | 28,127,800 |
| Aug 7, 2023 | 9.50 | 9.57 | 9.16 | 9.39 | 9.39 | 31,682,000 |
| Aug 4, 2023 | 10.08 | 10.10 | 9.47 | 9.50 | 9.50 | 42,370,200 |
| Aug 3, 2023 | 9.92 | 10.17 | 9.86 | 10.05 | 10.05 | 37,651,500 |
| Aug 2, 2023 | 10.12 | 10.28 | 9.72 | 10.08 | 10.08 | 62,865,900 |
| Aug 1, 2023 | 11.06 | 11.10 | 10.31 | 10.35 | 10.35 | 88,881,800 |
| Jul 31, 2023 | 10.39 | 11.70 | 10.30 | 11.45 | 11.45 | 210,958,900 |
| Jul 28, 2023 | 9.36 | 9.60 | 9.16 | 9.55 | 9.55 | 58,205,300 |
| Jul 27, 2023 | 9.71 | 9.73 | 8.94 | 9.09 | 9.09 | 45,958,200 |
| Jul 26, 2023 | 9.26 | 9.54 | 9.21 | 9.52 | 9.52 | 34,922,300 |
| Jul 25, 2023 | 9.40 | 9.78 | 9.31 | 9.33 | 9.33 | 38,811,100 |
| Jul 24, 2023 | 9.44 | 9.56 | 9.30 | 9.45 | 9.45 | 26,643,500 |
| Jul 21, 2023 | 9.68 | 9.70 | 9.26 | 9.43 | 9.43 | 34,444,800 |
| Jul 20, 2023 | 9.63 | 9.99 | 9.37 | 9.57 | 9.57 | 41,587,700 |
| Jul 19, 2023 | 9.76 | 10.13 | 9.65 | 9.85 | 9.85 | 50,051,500 |
| Jul 18, 2023 | 9.55 | 9.74 | 9.43 | 9.57 | 9.57 | 33,895,900 |
| Jul 17, 2023 | 9.04 | 9.81 | 8.99 | 9.48 | 9.48 | 48,308,500 |
| Jul 14, 2023 | 9.22 | 9.45 | 8.94 | 9.08 | 9.08 | 38,350,800 |
| Jul 13, 2023 | 8.92 | 9.24 | 8.77 | 9.16 | 9.16 | 43,361,100 |
| Jul 12, 2023 | 9.34 | 9.39 | 9.00 | 9.20 | 9.20 | 41,158,600 |
| Jul 11, 2023 | 8.81 | 9.20 | 8.75 | 9.07 | 9.07 | 52,586,400 |
| Jul 10, 2023 | 8.10 | 8.72 | 8.04 | 8.71 | 8.71 | 38,750,100 |
| Jul 7, 2023 | 8.09 | 8.30 | 8.03 | 8.05 | 8.05 | 22,681,400 |
| Jul 6, 2023 | 8.23 | 8.26 | 7.86 | 8.10 | 8.10 | 38,013,800 |
| Jul 5, 2023 | 8.49 | 8.68 | 8.31 | 8.38 | 8.38 | 26,954,600 |
| Jul 3, 2023 | 8.36 | 8.64 | 8.35 | 8.52 | 8.52 | 26,842,000 |
| Jun 30, 2023 | 8.92 | 9.41 | 8.32 | 8.34 | 8.34 | 98,034,000 |
| Jun 29, 2023 | 9.07 | 9.28 | 8.60 | 8.71 | 8.71 | 42,722,400 |
| Jun 28, 2023 | 8.59 | 9.09 | 8.58 | 8.87 | 8.87 | 36,374,400 |
| Jun 27, 2023 | 8.33 | 8.72 | 8.32 | 8.64 | 8.64 | 39,402,300 |
| Jun 26, 2023 | 8.24 | 8.66 | 8.14 | 8.20 | 8.20 | 33,526,600 |
| Jun 23, 2023 | 7.91 | 8.29 | 7.71 | 8.28 | 8.28 | 62,118,500 |
| Jun 22, 2023 | 8.54 | 8.69 | 8.35 | 8.49 | 8.49 | 30,149,500 |
| Jun 21, 2023 | 8.51 | 8.77 | 8.34 | 8.63 | 8.63 | 37,733,600 |
| Jun 20, 2023 | 8.31 | 8.64 | 8.20 | 8.59 | 8.59 | 49,114,900 |
| Jun 16, 2023 | 8.91 | 9.18 | 8.50 | 8.60 | 8.60 | 107,236,500 |
| Jun 15, 2023 | 9.18 | 9.58 | 8.88 | 9.55 | 9.55 | 97,639,300 |
| Jun 14, 2023 | 9.79 | 10.23 | 9.29 | 9.74 | 9.74 | 128,420,300 |
| Jun 13, 2023 | 9.54 | 9.61 | 8.89 | 9.54 | 9.54 | 108,293,500 |
| Jun 12, 2023 | 8.46 | 9.30 | 8.40 | 9.16 | 9.16 | 117,905,100 |
| Jun 9, 2023 | 8.25 | 8.81 | 8.11 | 8.18 | 8.18 | 84,720,300 |
| Jun 8, 2023 | 7.69 | 8.20 | 7.66 | 8.12 | 8.12 | 66,988,400 |
| Jun 7, 2023 | 7.86 | 8.00 | 7.64 | 7.74 | 7.74 | 60,872,200 |
| Jun 6, 2023 | 7.18 | 7.76 | 7.14 | 7.65 | 7.65 | 56,839,700 |
| Jun 5, 2023 | 7.12 | 7.60 | 7.07 | 7.25 | 7.25 | 69,556,200 |
| Jun 2, 2023 | 7.11 | 7.11 | 6.71 | 7.03 | 7.03 | 63,316,100 |
| Jun 1, 2023 | 6.71 | 7.26 | 6.63 | 6.82 | 6.82 | 108,760,600 |
| May 31, 2023 | 6.20 | 7.02 | 6.10 | 6.94 | 6.94 | 152,429,200 |
| May 30, 2023 | 5.81 | 6.05 | 5.59 | 6.03 | 6.03 | 68,003,300 |
| May 26, 2023 | 5.24 | 5.48 | 5.22 | 5.41 | 5.41 | 26,982,900 |
| May 25, 2023 | 5.39 | 5.40 | 5.09 | 5.21 | 5.21 | 24,474,900 |
| May 24, 2023 | 5.20 | 5.33 | 5.13 | 5.31 | 5.31 | 23,887,800 |
| May 23, 2023 | 5.24 | 5.49 | 5.22 | 5.29 | 5.29 | 43,878,300 |
| May 22, 2023 | 4.99 | 5.34 | 4.92 | 5.26 | 5.26 | 42,509,300 |
| May 19, 2023 | 5.07 | 5.13 | 4.91 | 4.93 | 4.93 | 25,737,600 |
| May 18, 2023 | 4.98 | 5.14 | 4.92 | 5.07 | 5.07 | 35,183,400 |
Related Tickers
PYPL PayPal Holdings, Inc.
64.48
+0.59%
UPST Upstart Holdings, Inc.
25.41
-0.78%
V Visa Inc.
280.10
+0.09%
MA Mastercard Incorporated
460.27
+0.31%
AXP American Express Company
242.82
+0.62%
ALLY Ally Financial Inc.
40.12
-0.64%
COF Capital One Financial Corporation
141.81
+0.54%
LU Lufax Holding Ltd
4.7200
+3.74%
LC LendingClub Corporation
9.50
+1.39%
DFS Discover Financial Services
125.42
+0.49%