Skip to main content
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
18.90
-0.35 (-1.82%)
At close: Mar 6, 2026, 4:00 PM EST
18.56
-0.34 (-1.80%)
After-hours: Mar 6, 2026, 7:59 PM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4919.2518.1218.9018.90-1.82%74,643,442
Mar 5, 202618.6519.4818.6419.2519.252.94%68,002,342
Mar 4, 202619.0619.2818.6118.7018.700.48%60,526,298
Mar 3, 202618.0019.0417.6918.6118.611.20%71,478,316
Mar 2, 202617.1518.4116.8018.3918.393.55%73,240,314
Feb 27, 202618.1618.2117.3117.7617.76-7.02%114,940,660
Feb 26, 202619.1919.5618.9719.1019.10-0.98%68,679,649
Feb 25, 202619.2819.6218.9319.2919.293.38%66,988,409
Feb 24, 202618.0018.7117.8918.6618.662.41%61,112,121
Feb 23, 202618.7318.7617.5818.2218.22-4.21%82,683,829
Feb 20, 202619.0919.1918.5219.0219.02-1.45%68,549,768
Feb 19, 202619.3319.4818.9719.3019.30-1.23%53,391,054
Feb 18, 202619.4720.0119.2319.5419.540.15%59,588,793
Feb 17, 202619.4119.8419.1119.5119.51-0.51%49,681,795
Feb 13, 202619.2819.8719.1519.6119.611.61%43,139,317
Feb 12, 202620.7920.7919.0419.3019.30-6.08%63,515,125
Feb 11, 202621.1021.1020.1420.5520.55-2.97%52,565,026
Feb 10, 202621.0922.0021.0521.1821.18-0.80%55,796,582
Feb 9, 202621.2921.5920.8021.3521.352.35%64,079,363
Feb 6, 202620.2921.1620.0420.8620.867.19%67,020,896
Feb 5, 202620.2320.4019.1919.4619.46-6.22%87,454,742
Feb 4, 202621.4921.7720.0720.7520.75-4.64%85,930,898
Feb 3, 202623.0523.3621.0221.7621.76-1.45%92,380,230
Feb 2, 202622.5123.0021.8622.0822.08-3.20%64,063,839
Jan 30, 202625.4325.4722.3122.8122.81-6.36%131,667,911
Jan 29, 202624.8725.1224.0524.3624.36-0.98%67,935,255
Jan 28, 202625.5025.7924.5724.6024.60-3.38%48,776,069
Jan 27, 202625.9025.9325.2125.4625.46-1.32%38,768,122
Jan 26, 202625.9026.4025.7725.8025.80-0.19%36,320,327
Jan 23, 202626.0026.1325.6025.8525.85-0.92%34,264,226
Jan 22, 202626.1826.3926.0026.0926.091.76%35,356,254
Jan 21, 202625.5026.0524.9525.6425.640.59%50,248,303
Jan 20, 202625.4426.3425.2125.4925.49-2.45%37,001,126
Jan 16, 202626.5426.7826.0126.1326.13-1.17%40,832,315
Jan 15, 202626.8127.3326.2126.4426.44-0.86%47,958,287
Jan 14, 202627.0027.0925.9226.6726.67-1.73%40,864,179
Jan 13, 202626.7027.2026.2227.1427.142.03%45,562,866
Jan 12, 202627.2927.3226.2026.6026.60-2.92%49,133,992
Jan 9, 202627.8128.3827.2327.4027.40-1.15%43,777,036
Jan 8, 202627.0028.0626.5727.7227.722.67%50,496,065
Jan 7, 202626.8727.1826.3727.0027.000.07%43,444,911
Jan 6, 202629.2329.3026.0326.9826.98-7.86%120,271,344
Jan 5, 202627.8129.8627.6029.2829.286.63%73,826,264
Jan 2, 202626.6627.5125.7927.4627.464.89%55,065,560
Dec 31, 202526.6826.9026.0626.1826.18-1.43%34,070,316
Dec 30, 202527.0327.1426.5426.5626.56-0.97%28,429,434
Dec 29, 202526.8727.4126.7426.8226.82-0.92%26,021,051
Dec 26, 202527.5427.5527.0327.0727.07-1.49%24,735,553
Dec 24, 202527.1727.5427.0327.4827.481.07%14,424,718
Dec 23, 202527.0727.3426.8327.1927.19-0.59%26,377,277
Dec 22, 202527.6027.6227.1027.3527.350.40%36,160,657
Dec 19, 202526.6227.3726.2827.2427.243.61%43,950,604
Dec 18, 202526.1826.7225.9526.2926.294.04%45,162,710
Dec 17, 202526.6426.8425.1725.2725.27-4.93%49,986,957
Dec 16, 202525.7426.7425.7226.5826.582.94%44,364,681
Dec 15, 202527.4427.4825.7925.8225.82-5.35%50,189,999
Dec 12, 202527.1527.5026.2027.2827.280.78%55,003,223
Dec 11, 202526.8427.2826.5627.0727.07-0.07%42,165,647
Dec 10, 202526.6527.6826.4827.0927.090.97%61,267,454
Dec 9, 202527.2427.4526.5526.8326.83-2.83%57,832,135
Dec 8, 202527.7327.8327.0527.6127.61-0.61%65,462,206
Dec 5, 202527.3727.9326.9327.7827.78-6.15%138,363,330
Dec 4, 202529.0429.7028.4829.6029.601.82%63,446,262
Dec 3, 202529.4329.9329.0229.0729.07-1.49%52,091,113
Dec 2, 202529.3930.4229.3229.5129.511.65%59,744,761
Dec 1, 202528.8329.7028.6729.0329.03-2.32%47,130,626
Nov 28, 202528.7929.7528.4629.7229.724.32%26,903,879
Nov 26, 202528.7129.2528.3128.4928.490.56%56,354,981
Nov 25, 202526.9828.4526.6328.3328.333.39%56,810,429
Nov 24, 202525.8327.6125.6627.4027.408.77%63,707,151
Nov 21, 202524.6325.4523.5225.1925.191.12%90,228,948
Nov 20, 202527.8828.5824.7524.9124.91-6.77%98,240,953
Nov 19, 202526.4826.8525.5626.7226.721.83%63,026,393
Nov 18, 202526.5127.0025.7126.2426.24-2.96%66,837,618
Nov 17, 202527.7127.9526.5527.0427.04-2.80%75,957,456
Nov 14, 202527.0029.0726.5327.8227.82-2.01%87,118,512
Nov 13, 202531.7331.7528.1528.3928.39-11.86%117,242,164
Nov 12, 202531.1832.7330.9632.2132.214.07%102,911,730
Nov 11, 202530.2530.9929.8630.9530.951.34%64,599,402
Nov 10, 202529.0630.9728.8430.5430.548.26%93,548,058
Nov 7, 202526.5328.2425.6628.2128.213.87%78,769,368
Nov 6, 202530.1330.8627.1327.1627.16-9.68%88,016,896
Nov 5, 202529.5230.3729.0130.0730.072.38%57,853,286
Nov 4, 202529.3030.7928.6929.3729.37-4.11%71,480,993
Nov 3, 202529.6631.2229.3330.6330.633.20%90,431,723
Oct 31, 202529.6929.8628.4929.6829.682.24%66,924,035
Oct 30, 202530.4430.9228.9829.0329.03-6.05%70,598,699
Oct 29, 202531.5032.5730.1430.9030.90-2.40%95,429,662
Oct 28, 202530.9931.9828.8031.6631.665.53%183,013,567
Oct 27, 202530.0030.2029.2730.0030.003.41%82,986,537
Oct 24, 202528.8529.8728.7029.0129.013.31%53,154,736
Oct 23, 202527.3328.6027.2028.0828.083.27%51,151,847
Oct 22, 202528.4928.8026.3827.1927.19-5.43%72,894,614
Oct 21, 202528.5629.0728.1528.7528.750.24%56,408,125
Oct 20, 202527.2028.9327.0628.6828.688.06%71,880,811
Oct 17, 202526.1026.9226.0126.5426.54-0.23%48,123,301
Oct 16, 202528.0728.4426.2526.6026.60-5.10%73,472,514
Oct 15, 202528.2029.0927.5628.0328.030.57%67,849,587
Oct 14, 202526.5128.3525.7527.8727.872.69%75,502,549
Oct 13, 202527.0727.4326.4727.1427.143.63%62,676,084