Skip to main content
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
18.36
-0.40 (-2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
18.45
+0.09 (0.49%)
After-hours: Apr 28, 2026, 4:41 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4018.8718.2718.56--1.07%59,942,595
Apr 27, 202618.4819.1718.3918.7618.761.74%47,383,029
Apr 24, 202618.4418.5818.1718.4418.440.66%41,206,251
Apr 23, 202618.7718.9017.9318.3218.32-3.88%51,760,687
Apr 22, 202619.2919.4518.9119.0619.061.22%45,964,778
Apr 21, 202619.5119.7718.6918.8318.83-3.44%65,672,733
Apr 20, 202619.2619.6519.0919.5019.500.36%52,582,107
Apr 17, 202619.6020.1319.3919.4319.432.10%73,610,407
Apr 16, 202619.6219.6218.6519.0319.031.28%72,544,329
Apr 15, 202618.4718.8218.1718.7918.794.91%71,398,002
Apr 14, 202617.5318.0817.4017.9117.915.04%57,502,564
Apr 13, 202616.0017.0615.9617.0517.055.12%50,542,174
Apr 10, 202616.3016.4916.1016.2216.22-0.31%31,786,021
Apr 9, 202616.3916.4715.9216.2716.27-1.33%43,999,839
Apr 8, 202617.6817.8516.2616.4916.492.36%64,323,342
Apr 7, 202616.1616.3615.9116.1116.11-0.98%41,359,107
Apr 6, 202615.8916.4315.8816.2716.272.65%42,632,729
Apr 2, 202615.1915.8914.9315.8515.851.41%53,233,648
Apr 1, 202616.2816.3215.4415.6315.63-1.57%57,772,574
Mar 31, 202615.4516.0315.3115.8815.884.82%51,654,271
Mar 30, 202615.4315.5714.9415.1515.15-0.53%61,936,637
Mar 27, 202615.6715.6915.1515.2315.23-4.03%54,978,576
Mar 26, 202616.2816.4915.8115.8715.87-4.17%59,196,193
Mar 25, 202617.0417.3416.5216.5616.56-0.84%45,542,823
Mar 24, 202617.0017.0716.4916.7016.70-2.62%55,624,443
Mar 23, 202617.1617.4116.8417.1517.151.48%71,455,700
Mar 20, 202616.9217.4116.6716.9016.90-1.05%78,470,708
Mar 19, 202616.7517.3016.5817.0817.08-0.58%72,088,513
Mar 18, 202617.4318.0317.1617.1817.18-1.09%80,507,480
Mar 17, 202617.7218.2616.4817.3717.37-1.47%160,394,752
Mar 16, 202618.0018.0717.4717.6317.63-0.73%66,832,166
Mar 13, 202617.8018.1517.5317.7617.760.34%56,401,650
Mar 12, 202618.2218.5517.6217.7017.70-4.48%63,114,903
Mar 11, 202618.3918.8517.9718.5318.531.31%59,435,042
Mar 10, 202618.9219.0318.0418.2918.29-2.66%62,077,130
Mar 9, 202618.3318.9517.7718.7918.79-0.58%75,562,767
Mar 6, 202618.4919.2518.1218.9018.90-1.82%76,383,794
Mar 5, 202618.6519.4818.6419.2519.252.94%68,834,360
Mar 4, 202619.0619.2818.6118.7018.700.48%62,745,873
Mar 3, 202618.0019.0417.6918.6118.611.20%71,879,345
Mar 2, 202617.1518.4116.8018.3918.393.55%74,612,697
Feb 27, 202618.1618.2117.3117.7617.76-7.02%115,602,672
Feb 26, 202619.1919.5618.9719.1019.10-0.98%69,888,034
Feb 25, 202619.2819.6218.9319.2919.293.38%67,462,527
Feb 24, 202618.0018.7117.8918.6618.662.41%62,839,270
Feb 23, 202618.7318.7617.5818.2218.22-4.21%82,932,900
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