SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.78	16.88	16.49	16.52	-	1.64%	-
Mar 5, 2026	16.24	16.65	16.12	16.25	16.25	0.21%	2,344
Mar 4, 2026	15.97	16.66	15.97	16.22	16.22	0.61%	1,968
Mar 3, 2026	15.61	16.12	15.25	16.12	16.12	5.76%	5,717
Mar 2, 2026	14.44	15.33	14.36	15.24	15.24	1.65%	4,192
Feb 27, 2026	16.06	16.06	14.90	15.00	15.00	-8.97%	1,369
Feb 26, 2026	16.33	16.48	16.11	16.47	16.47	1.06%	2,268
Feb 25, 2026	16.15	16.35	16.15	16.30	16.30	4.57%	3,549
Feb 24, 2026	15.83	15.86	15.28	15.59	15.59	2.12%	482
Feb 23, 2026	15.07	15.09	15.07	15.27	15.27	-4.88%	130
Feb 20, 2026	16.22	16.34	15.92	16.05	16.05	-1.63%	1,505
Feb 19, 2026	16.42	16.44	16.29	16.32	16.32	-2.09%	1,047
Feb 18, 2026	16.60	16.72	16.50	16.66	16.66	-0.05%	930
Feb 17, 2026	16.40	16.70	16.34	16.67	16.67	-0.68%	2,369
Feb 16, 2026	18.27	18.27	17.30	16.79	16.79	1.07%	230
Feb 13, 2026	16.26	16.74	16.05	16.61	16.61	2.56%	9,584
Feb 12, 2026	17.47	17.53	16.35	16.19	16.19	-5.64%	3,310
Feb 11, 2026	17.71	17.83	17.06	17.16	17.16	-6.27%	3,362
Feb 10, 2026	18.00	18.39	17.69	18.31	18.31	1.55%	5,648
Feb 9, 2026	18.27	18.44	17.59	18.03	18.03	1.58%	8,066
Feb 6, 2026	16.13	17.88	16.10	17.75	17.75	5.82%	4,186
Feb 5, 2026	17.58	17.58	16.30	16.77	16.77	-4.91%	11,619
Feb 4, 2026	18.47	18.47	17.68	17.64	17.64	-4.39%	9,707
Feb 3, 2026	19.41	19.61	18.41	18.45	18.45	-2.94%	14,868
Feb 2, 2026	18.60	19.20	18.60	19.01	19.01	-1.89%	4,796
Jan 30, 2026	20.32	22.07	19.34	19.37	19.37	-5.19%	31,851
Jan 29, 2026	20.73	20.85	20.25	20.44	20.44	-2.92%	1,109
Jan 28, 2026	21.52	21.52	21.21	21.05	21.05	-2.00%	4,358
Jan 27, 2026	21.70	21.70	21.65	21.48	21.48	-1.47%	805
Jan 26, 2026	21.77	21.90	21.65	21.80	21.80	-0.46%	1,257
Jan 23, 2026	22.30	22.30	22.08	21.90	21.90	-2.19%	618
Jan 22, 2026	22.33	22.43	22.23	22.39	22.39	2.38%	404
Jan 21, 2026	22.04	22.17	21.82	21.87	21.87	-1.80%	1,102
Jan 20, 2026	21.67	22.27	21.30	22.27	22.27	2.49%	2,155
Jan 19, 2026	21.28	22.56	20.51	21.73	21.73	-4.53%	581
Jan 16, 2026	22.97	22.99	22.76	22.76	22.76	-2.74%	2,995
Jan 15, 2026	22.97	23.45	22.86	23.40	23.40	3.02%	2,260
Jan 14, 2026	23.19	23.20	22.39	22.72	22.72	0.40%	4,602
Jan 13, 2026	23.02	23.03	22.65	22.63	22.63	-2.27%	5,173
Jan 12, 2026	22.99	23.95	22.52	23.15	23.15	-4.44%	4,016
Jan 9, 2026	23.58	24.23	23.58	24.23	24.23	3.66%	1,622
Jan 8, 2026	23.05	23.16	22.96	23.37	23.37	2.59%	1,025
Jan 7, 2026	22.96	22.97	22.73	22.78	22.78	-0.02%	1,298
Jan 6, 2026	24.94	25.07	22.72	22.79	22.79	-9.02%	5,601
Jan 5, 2026	23.47	25.07	23.47	25.05	25.05	10.21%	7,960
Jan 2, 2026	22.69	22.76	22.39	22.73	22.73	-1.37%	555
Dec 30, 2025	22.81	22.95	22.81	23.04	23.04	0.83%	791
Dec 29, 2025	22.98	22.98	22.62	22.85	22.85	-0.78%	1,793
Dec 23, 2025	23.44	23.44	23.08	23.03	23.03	-1.01%	774
Dec 22, 2025	23.22	23.68	23.22	23.27	23.27	0.91%	1,004