Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
21.81
-0.28 (-1.27%)
At close: Jul 18, 2025, 4:00 PM
21.80
-0.01 (-0.05%)
After-hours: Jul 18, 2025, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202522.3122.7421.3521.8121.81-1.27%59,460,504
Jul 17, 202521.5022.2021.4222.0922.093.27%49,837,634
Jul 16, 202520.9721.5920.7721.3921.392.05%60,085,433
Jul 15, 202521.2521.6020.8620.9620.96-1.73%61,495,388
Jul 14, 202521.3721.4420.4221.3321.330.61%67,028,203
Jul 11, 202520.7721.8620.7521.2021.201.10%92,365,649
Jul 10, 202520.3921.3220.2420.9720.973.71%86,494,135
Jul 9, 202520.1720.2519.6220.2220.221.35%64,252,092
Jul 8, 202519.8020.8919.6619.9519.953.69%111,492,404
Jul 7, 202518.5019.2918.4019.2419.243.61%80,137,791
Jul 3, 202518.3118.6418.0818.5718.572.48%44,667,703
Jul 2, 202517.5318.2917.5218.1218.122.72%67,100,668
Jul 1, 202518.0018.4817.3517.6417.64-3.13%93,556,470
Jun 30, 202517.7318.9217.5918.2118.216.00%149,080,241
Jun 27, 202516.9217.5216.8417.1817.182.44%92,297,003
Jun 26, 202516.2516.8116.0616.7716.774.29%73,896,767
Jun 25, 202516.0216.2915.9116.0816.081.45%68,438,902
Jun 24, 202515.7415.9515.5115.8515.853.19%64,207,340
Jun 23, 202515.0215.4514.6415.3615.361.05%60,990,940
Jun 20, 202515.5715.6415.0015.2015.20-1.04%87,552,775
Jun 18, 202514.3815.4214.3615.3615.366.44%84,596,992
Jun 17, 202514.8214.9414.2314.4314.43-3.15%72,249,506
Jun 16, 202514.3014.9314.2814.9014.905.75%65,414,120
Jun 13, 202514.3914.7113.9714.0914.09-5.44%76,753,109
Jun 12, 202514.8715.2014.6614.9014.90-1.06%78,524,736
Jun 11, 202514.5215.1714.4915.0615.064.66%79,569,787
Jun 10, 202514.1714.4813.9614.3914.392.06%57,460,283
Jun 9, 202514.3914.4313.9714.1014.10-0.98%62,639,273
Jun 6, 202514.0014.4913.9314.2414.244.17%63,286,706
Jun 5, 202513.4814.3213.4613.6713.671.56%70,855,385
Jun 4, 202513.6713.6913.2313.4613.46-1.46%54,412,385
Jun 3, 202513.7113.8313.4913.6613.66-0.07%54,104,405
Jun 2, 202513.2813.6913.0913.6713.672.78%53,500,261
May 30, 202513.0713.3212.8613.3013.300.99%60,735,669
May 29, 202513.5013.6013.0713.1713.17-1.13%50,331,473
May 28, 202513.3913.4313.1313.3213.32-0.52%56,644,956
May 27, 202513.4113.4813.0913.3913.392.29%46,060,195
May 23, 202512.8013.2112.7513.0913.09-0.76%44,155,340
May 22, 202512.8013.2812.7813.1913.193.05%56,734,681
May 21, 202513.0813.3212.7412.8012.80-3.54%71,853,726
May 20, 202513.6613.6613.2313.2713.27-3.35%54,429,645
May 19, 202513.4013.8613.3613.7313.73-1.36%57,180,030
May 16, 202513.7013.9713.5613.9213.922.58%58,250,789
May 15, 202513.9113.9513.3313.5713.57-3.28%66,129,779
May 14, 202514.4414.7813.9414.0314.03-1.82%77,903,712
May 13, 202514.2414.4614.0514.2914.291.78%70,382,935
May 12, 202514.0414.2013.6814.0414.046.53%74,278,211
May 9, 202513.3013.4712.8713.1813.18-0.60%53,261,982
May 8, 202513.3213.4713.1013.2613.261.92%52,579,778
May 7, 202512.7013.2812.5613.0113.012.20%51,163,050