Skip to main content
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
17.88
+0.58 (3.35%)
At close: Jun 26, 2026, 4:00 PM EDT
17.77
-0.11 (-0.64%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0017.9716.9917.8817.883.35%90,536,448
Jun 25, 202617.4017.5816.8217.3017.30-0.06%88,508,052
Jun 24, 202617.2218.4317.1817.3117.310.12%119,994,836
Jun 23, 202616.7417.6816.7217.2917.291.11%89,307,182
Jun 22, 202617.5918.0617.0717.1017.10-4.52%75,634,765
Jun 18, 202617.8317.9917.2717.9117.912.81%80,961,071
Jun 17, 202617.8118.7017.3617.4217.42-1.64%122,836,015
Jun 16, 202617.2018.0817.1117.7117.713.39%106,005,588
Jun 15, 202617.2817.4317.0117.1317.133.32%76,628,807
Jun 12, 202616.8216.9116.2316.5816.58-0.54%50,471,737
Jun 11, 202615.8216.6915.6616.6716.675.04%68,062,033
Jun 10, 202616.2116.7215.8315.8715.87-3.64%86,446,251
Jun 9, 202616.4017.1015.6516.4716.47-0.18%79,913,913
Jun 8, 202616.1816.6615.9616.5016.502.93%79,276,120
Jun 5, 202616.7316.9915.6816.0316.03-6.53%81,749,124
Jun 4, 202616.6617.2316.5917.1517.152.82%61,361,028
Jun 3, 202617.3817.4716.5816.6816.68-5.98%74,026,282
Jun 2, 202618.0318.2317.4617.7417.74-4.52%77,220,149
Jun 1, 202618.1518.8017.6918.5818.581.98%96,709,728
May 29, 202618.2618.5917.6818.2218.227.37%150,700,713
May 28, 202616.0217.0815.8216.9716.974.95%69,767,892
May 27, 202616.0516.6916.0116.1716.171.19%66,232,348
May 26, 202616.4816.9515.8615.9815.982.30%80,583,418
May 22, 202615.7015.9315.3615.6215.62-0.19%58,168,199
May 21, 202615.6215.7915.3515.6515.65-0.25%48,956,366
May 20, 202615.3715.7215.0315.6915.693.02%44,624,051
May 19, 202615.6115.6414.9215.2315.23-3.06%63,763,231
May 18, 202615.4816.3215.3415.7115.710.64%66,933,487
May 15, 202615.7015.8415.3815.6115.61-2.56%50,125,019
May 14, 202615.3116.0715.2316.0216.024.64%68,804,258
May 13, 202615.7115.7115.2215.3115.31-3.71%59,964,468
May 12, 202616.0716.3315.5515.9015.90-2.21%62,891,558
May 11, 202615.8016.3215.7716.2616.263.24%70,912,418
May 8, 202616.0316.0515.5215.7515.75-1.56%55,866,384
May 7, 202616.2616.4615.8316.0016.00-1.84%58,428,781
May 6, 202616.2016.5115.9916.3016.301.75%55,997,988
May 5, 202616.1716.3115.9416.0216.02-1.11%53,952,893
May 4, 202616.4716.7816.1316.2016.20-1.40%66,311,854
May 1, 202616.2416.8015.8816.4316.432.05%79,288,511
Apr 30, 202615.7716.3715.5416.1016.103.70%94,742,378
Apr 29, 202616.5516.5915.5015.5315.53-15.44%200,480,759
Apr 28, 202618.4018.8718.2718.3618.36-2.13%67,972,662
Apr 27, 202618.4819.1718.3918.7618.761.74%47,554,280
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