SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
27.78
-1.82 (-6.15%)
At close: Dec 5, 2025, 4:00 PM EST
27.49
-0.29 (-1.04%)
After-hours: Dec 5, 2025, 7:59 PM EST
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.37 | 27.93 | 26.93 | 27.78 | 27.78 | -6.15% | 135,060,760 |
| Dec 4, 2025 | 29.04 | 29.70 | 28.48 | 29.60 | 29.60 | 1.82% | 59,818,231 |
| Dec 3, 2025 | 29.43 | 29.93 | 29.02 | 29.07 | 29.07 | -1.49% | 51,789,234 |
| Dec 2, 2025 | 29.39 | 30.42 | 29.32 | 29.51 | 29.51 | 1.65% | 59,269,184 |
| Dec 1, 2025 | 28.83 | 29.70 | 28.67 | 29.03 | 29.03 | -2.32% | 46,919,146 |
| Nov 28, 2025 | 28.79 | 29.75 | 28.46 | 29.72 | 29.72 | 4.32% | 26,445,876 |
| Nov 26, 2025 | 28.71 | 29.25 | 28.31 | 28.49 | 28.49 | 0.56% | 55,894,232 |
| Nov 25, 2025 | 26.98 | 28.45 | 26.63 | 28.33 | 28.33 | 3.39% | 54,702,298 |
| Nov 24, 2025 | 25.83 | 27.61 | 25.66 | 27.40 | 27.40 | 8.77% | 63,237,038 |
| Nov 21, 2025 | 24.63 | 25.45 | 23.52 | 25.19 | 25.19 | 1.12% | 88,895,115 |
| Nov 20, 2025 | 27.88 | 28.58 | 24.75 | 24.91 | 24.91 | -6.77% | 97,644,279 |
| Nov 19, 2025 | 26.48 | 26.85 | 25.56 | 26.72 | 26.72 | 1.83% | 63,026,393 |
| Nov 18, 2025 | 26.51 | 27.00 | 25.71 | 26.24 | 26.24 | -2.96% | 66,837,618 |
| Nov 17, 2025 | 27.71 | 27.95 | 26.55 | 27.04 | 27.04 | -2.80% | 75,957,456 |
| Nov 14, 2025 | 27.00 | 29.07 | 26.53 | 27.82 | 27.82 | -2.01% | 87,118,512 |
| Nov 13, 2025 | 31.73 | 31.75 | 28.15 | 28.39 | 28.39 | -11.86% | 117,242,164 |
| Nov 12, 2025 | 31.18 | 32.73 | 30.96 | 32.21 | 32.21 | 4.07% | 102,911,730 |
| Nov 11, 2025 | 30.25 | 30.99 | 29.86 | 30.95 | 30.95 | 1.34% | 64,599,402 |
| Nov 10, 2025 | 29.06 | 30.97 | 28.84 | 30.54 | 30.54 | 8.26% | 93,548,058 |
| Nov 7, 2025 | 26.53 | 28.24 | 25.66 | 28.21 | 28.21 | 3.87% | 78,769,368 |
| Nov 6, 2025 | 30.13 | 30.86 | 27.13 | 27.16 | 27.16 | -9.68% | 88,016,896 |
| Nov 5, 2025 | 29.52 | 30.37 | 29.01 | 30.07 | 30.07 | 2.38% | 57,853,286 |
| Nov 4, 2025 | 29.30 | 30.79 | 28.69 | 29.37 | 29.37 | -4.11% | 71,480,993 |
| Nov 3, 2025 | 29.66 | 31.22 | 29.33 | 30.63 | 30.63 | 3.20% | 90,431,723 |
| Oct 31, 2025 | 29.69 | 29.86 | 28.49 | 29.68 | 29.68 | 2.24% | 66,924,035 |
| Oct 30, 2025 | 30.44 | 30.92 | 28.98 | 29.03 | 29.03 | -6.05% | 70,598,699 |
| Oct 29, 2025 | 31.50 | 32.57 | 30.14 | 30.90 | 30.90 | -2.40% | 95,429,662 |
| Oct 28, 2025 | 30.99 | 31.98 | 28.80 | 31.66 | 31.66 | 5.53% | 183,013,567 |
| Oct 27, 2025 | 30.00 | 30.20 | 29.27 | 30.00 | 30.00 | 3.41% | 82,986,537 |
| Oct 24, 2025 | 28.85 | 29.87 | 28.70 | 29.01 | 29.01 | 3.31% | 53,154,736 |
| Oct 23, 2025 | 27.33 | 28.60 | 27.20 | 28.08 | 28.08 | 3.27% | 51,151,847 |
| Oct 22, 2025 | 28.49 | 28.80 | 26.38 | 27.19 | 27.19 | -5.43% | 72,894,614 |
| Oct 21, 2025 | 28.56 | 29.07 | 28.15 | 28.75 | 28.75 | 0.24% | 56,408,125 |
| Oct 20, 2025 | 27.20 | 28.93 | 27.06 | 28.68 | 28.68 | 8.06% | 71,880,811 |
| Oct 17, 2025 | 26.10 | 26.92 | 26.01 | 26.54 | 26.54 | -0.23% | 48,123,301 |
| Oct 16, 2025 | 28.07 | 28.44 | 26.25 | 26.60 | 26.60 | -5.10% | 73,472,514 |
| Oct 15, 2025 | 28.20 | 29.09 | 27.56 | 28.03 | 28.03 | 0.57% | 67,849,587 |
| Oct 14, 2025 | 26.51 | 28.35 | 25.75 | 27.87 | 27.87 | 2.69% | 75,502,549 |
| Oct 13, 2025 | 27.07 | 27.43 | 26.47 | 27.14 | 27.14 | 3.63% | 62,676,084 |
| Oct 10, 2025 | 28.55 | 29.80 | 26.13 | 26.19 | 26.19 | -7.94% | 106,425,798 |
| Oct 9, 2025 | 28.04 | 28.69 | 27.75 | 28.45 | 28.45 | 1.53% | 66,863,907 |
| Oct 8, 2025 | 28.49 | 28.71 | 27.65 | 28.02 | 28.02 | -0.43% | 84,643,224 |
| Oct 7, 2025 | 27.10 | 28.84 | 26.68 | 28.14 | 28.14 | 6.75% | 121,607,813 |
| Oct 6, 2025 | 25.77 | 27.14 | 25.31 | 26.36 | 26.36 | 4.44% | 97,325,624 |
| Oct 3, 2025 | 26.10 | 26.18 | 24.84 | 25.24 | 25.24 | -2.81% | 78,751,668 |
| Oct 2, 2025 | 26.33 | 26.35 | 25.45 | 25.97 | 25.97 | 0.82% | 65,256,655 |
| Oct 1, 2025 | 26.73 | 27.33 | 25.64 | 25.76 | 25.76 | -2.50% | 81,148,117 |
| Sep 30, 2025 | 27.47 | 27.61 | 25.70 | 26.42 | 26.42 | -4.10% | 94,402,887 |
| Sep 29, 2025 | 28.36 | 28.63 | 27.11 | 27.55 | 27.55 | -1.54% | 60,395,294 |
| Sep 26, 2025 | 28.37 | 28.48 | 27.56 | 27.98 | 27.98 | -0.50% | 36,585,277 |
| Sep 25, 2025 | 27.76 | 28.67 | 27.06 | 28.12 | 28.12 | -1.13% | 49,863,456 |
| Sep 24, 2025 | 29.50 | 29.67 | 28.35 | 28.44 | 28.44 | -2.23% | 46,087,493 |
| Sep 23, 2025 | 29.81 | 30.14 | 28.85 | 29.09 | 29.09 | -2.42% | 47,417,520 |
| Sep 22, 2025 | 29.30 | 30.30 | 28.97 | 29.81 | 29.81 | 1.02% | 64,448,269 |
| Sep 19, 2025 | 28.27 | 29.63 | 28.24 | 29.51 | 29.51 | 4.98% | 74,760,864 |
| Sep 18, 2025 | 27.59 | 28.58 | 27.08 | 28.11 | 28.11 | 3.57% | 71,508,277 |
| Sep 17, 2025 | 27.25 | 27.46 | 26.13 | 27.14 | 27.14 | -1.02% | 73,319,917 |
| Sep 16, 2025 | 27.79 | 27.88 | 26.63 | 27.42 | 27.42 | -0.90% | 67,268,473 |
| Sep 15, 2025 | 27.25 | 27.77 | 26.94 | 27.67 | 27.67 | 4.22% | 66,929,356 |
| Sep 12, 2025 | 26.00 | 26.69 | 25.77 | 26.55 | 26.55 | 2.27% | 61,305,218 |
| Sep 11, 2025 | 25.76 | 26.60 | 25.62 | 25.96 | 25.96 | 1.72% | 54,719,163 |
| Sep 10, 2025 | 26.29 | 26.86 | 25.30 | 25.52 | 25.52 | -1.73% | 63,942,161 |
| Sep 9, 2025 | 26.02 | 26.19 | 25.55 | 25.97 | 25.97 | 0.04% | 49,112,973 |
| Sep 8, 2025 | 25.81 | 26.10 | 25.05 | 25.96 | 25.96 | 1.41% | 55,972,664 |
| Sep 5, 2025 | 25.77 | 25.97 | 24.18 | 25.60 | 25.60 | 0.87% | 71,312,274 |
| Sep 4, 2025 | 24.33 | 25.54 | 24.24 | 25.38 | 25.38 | 3.63% | 51,599,714 |
| Sep 3, 2025 | 25.06 | 25.11 | 24.39 | 24.49 | 24.49 | -1.69% | 48,252,808 |
| Sep 2, 2025 | 24.50 | 25.28 | 23.70 | 24.91 | 24.91 | -2.47% | 76,177,284 |
| Aug 29, 2025 | 26.16 | 26.42 | 25.21 | 25.54 | 25.54 | -1.92% | 54,432,518 |
| Aug 28, 2025 | 25.02 | 26.33 | 25.00 | 26.04 | 26.04 | 4.33% | 68,314,756 |
| Aug 27, 2025 | 25.62 | 25.81 | 24.88 | 24.96 | 24.96 | -2.58% | 54,456,445 |
| Aug 26, 2025 | 26.21 | 26.61 | 25.50 | 25.62 | 25.62 | -2.03% | 125,930,088 |
| Aug 25, 2025 | 25.18 | 26.38 | 24.81 | 26.15 | 26.15 | 4.52% | 90,232,980 |
| Aug 22, 2025 | 23.16 | 25.25 | 22.90 | 25.02 | 25.02 | 7.24% | 101,606,459 |
| Aug 21, 2025 | 22.44 | 23.37 | 22.31 | 23.33 | 23.33 | 3.60% | 53,440,677 |
| Aug 20, 2025 | 22.42 | 22.72 | 21.21 | 22.52 | 22.52 | -1.01% | 87,818,336 |
| Aug 19, 2025 | 24.61 | 24.91 | 22.69 | 22.75 | 22.75 | -6.11% | 82,575,036 |
| Aug 18, 2025 | 23.69 | 24.23 | 23.41 | 24.23 | 24.23 | 1.94% | 45,472,922 |
| Aug 15, 2025 | 23.29 | 23.86 | 22.61 | 23.77 | 23.77 | 2.06% | 44,765,005 |
| Aug 14, 2025 | 23.42 | 23.95 | 22.74 | 23.29 | 23.29 | -2.18% | 52,370,522 |
| Aug 13, 2025 | 24.18 | 24.50 | 23.09 | 23.81 | 23.81 | 0.68% | 68,665,800 |
| Aug 12, 2025 | 22.62 | 23.73 | 22.52 | 23.65 | 23.65 | 5.49% | 56,966,170 |
| Aug 11, 2025 | 22.10 | 23.14 | 21.72 | 22.42 | 22.42 | 1.45% | 58,462,561 |
| Aug 8, 2025 | 22.30 | 22.59 | 21.95 | 22.10 | 22.10 | 0.09% | 49,146,091 |
| Aug 7, 2025 | 21.79 | 22.43 | 21.68 | 22.08 | 22.08 | 2.89% | 53,034,172 |
| Aug 6, 2025 | 21.47 | 21.56 | 21.02 | 21.46 | 21.46 | -0.37% | 36,720,518 |
| Aug 5, 2025 | 22.00 | 22.12 | 21.32 | 21.54 | 21.54 | -1.24% | 48,936,513 |
| Aug 4, 2025 | 21.51 | 21.84 | 20.70 | 21.81 | 21.81 | 2.73% | 59,741,244 |
| Aug 1, 2025 | 21.70 | 21.76 | 20.60 | 21.23 | 21.23 | -5.98% | 89,388,484 |
| Jul 31, 2025 | 22.68 | 23.81 | 22.49 | 22.58 | 22.58 | 3.25% | 120,095,313 |
| Jul 30, 2025 | 20.83 | 21.98 | 20.43 | 21.87 | 21.87 | -2.37% | 183,424,718 |
| Jul 29, 2025 | 23.11 | 25.11 | 22.26 | 22.40 | 22.40 | 6.57% | 236,127,444 |
| Jul 28, 2025 | 21.22 | 21.22 | 20.77 | 21.02 | 21.02 | -0.85% | 59,105,947 |
| Jul 25, 2025 | 21.52 | 21.58 | 21.17 | 21.20 | 21.20 | -1.44% | 40,134,949 |
| Jul 24, 2025 | 21.75 | 22.01 | 21.37 | 21.51 | 21.51 | -0.23% | 46,110,254 |
| Jul 23, 2025 | 21.21 | 21.65 | 20.86 | 21.56 | 21.56 | 2.76% | 49,653,725 |
| Jul 22, 2025 | 20.79 | 21.10 | 19.82 | 20.98 | 20.98 | -0.85% | 63,655,872 |
| Jul 21, 2025 | 21.95 | 22.04 | 21.09 | 21.16 | 21.16 | -2.98% | 48,698,979 |
| Jul 18, 2025 | 22.31 | 22.74 | 21.35 | 21.81 | 21.81 | -1.27% | 59,729,094 |
| Jul 17, 2025 | 21.50 | 22.20 | 21.42 | 22.09 | 22.09 | 3.27% | 49,837,634 |