Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
30.95
+0.41 (1.34%)
At close: Nov 11, 2025, 4:00 PM EST
31.00
+0.05 (0.16%)
After-hours: Nov 11, 2025, 7:59 PM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202530.2530.9929.8630.9530.951.34%63,514,826
Nov 10, 202529.0630.9728.8430.5430.548.26%93,548,058
Nov 7, 202526.5328.2425.6628.2128.213.87%78,769,368
Nov 6, 202530.1330.8627.1327.1627.16-9.68%88,016,896
Nov 5, 202529.5230.3729.0130.0730.072.38%57,173,540
Nov 4, 202529.3030.7928.6929.3729.37-4.11%71,480,993
Nov 3, 202529.6631.2229.3330.6330.633.20%90,431,723
Oct 31, 202529.6929.8628.4929.6829.682.24%66,924,035
Oct 30, 202530.4430.9228.9829.0329.03-6.05%70,598,699
Oct 29, 202531.5032.5730.1430.9030.90-2.40%95,429,662
Oct 28, 202530.9931.9828.8031.6631.665.53%183,013,567
Oct 27, 202530.0030.2029.2730.0030.003.41%82,986,537
Oct 24, 202528.8529.8728.7029.0129.013.31%53,154,736
Oct 23, 202527.3328.6027.2028.0828.083.27%51,151,847
Oct 22, 202528.4928.8026.3827.1927.19-5.43%72,894,614
Oct 21, 202528.5629.0728.1528.7528.750.24%56,408,125
Oct 20, 202527.2028.9327.0628.6828.688.06%71,880,811
Oct 17, 202526.1026.9226.0126.5426.54-0.23%48,123,301
Oct 16, 202528.0728.4426.2526.6026.60-5.10%73,472,514
Oct 15, 202528.2029.0927.5628.0328.030.57%67,849,587
Oct 14, 202526.5128.3525.7527.8727.872.69%75,502,549
Oct 13, 202527.0727.4326.4727.1427.143.63%62,676,084
Oct 10, 202528.5529.8026.1326.1926.19-7.94%106,425,798
Oct 9, 202528.0428.6927.7528.4528.451.53%66,863,907
Oct 8, 202528.4928.7127.6528.0228.02-0.43%84,643,224
Oct 7, 202527.1028.8426.6828.1428.146.75%121,607,813
Oct 6, 202525.7727.1425.3126.3626.364.44%97,325,624
Oct 3, 202526.1026.1824.8425.2425.24-2.81%78,751,668
Oct 2, 202526.3326.3525.4525.9725.970.82%65,256,655
Oct 1, 202526.7327.3325.6425.7625.76-2.50%81,148,117
Sep 30, 202527.4727.6125.7026.4226.42-4.10%94,402,887
Sep 29, 202528.3628.6327.1127.5527.55-1.54%60,395,294
Sep 26, 202528.3728.4827.5627.9827.98-0.50%36,585,277
Sep 25, 202527.7628.6727.0628.1228.12-1.13%49,863,456
Sep 24, 202529.5029.6728.3528.4428.44-2.23%46,087,493
Sep 23, 202529.8130.1428.8529.0929.09-2.42%47,417,520
Sep 22, 202529.3030.3028.9729.8129.811.02%64,448,269
Sep 19, 202528.2729.6328.2429.5129.514.98%74,760,864
Sep 18, 202527.5928.5827.0828.1128.113.57%71,508,277
Sep 17, 202527.2527.4626.1327.1427.14-1.02%73,319,917
Sep 16, 202527.7927.8826.6327.4227.42-0.90%67,268,473
Sep 15, 202527.2527.7726.9427.6727.674.22%66,929,356
Sep 12, 202526.0026.6925.7726.5526.552.27%61,305,218
Sep 11, 202525.7626.6025.6225.9625.961.72%54,719,163
Sep 10, 202526.2926.8625.3025.5225.52-1.73%63,942,161
Sep 9, 202526.0226.1925.5525.9725.970.04%49,112,973
Sep 8, 202525.8126.1025.0525.9625.961.41%55,972,664
Sep 5, 202525.7725.9724.1825.6025.600.87%71,312,274
Sep 4, 202524.3325.5424.2425.3825.383.63%51,599,714
Sep 3, 202525.0625.1124.3924.4924.49-1.69%47,982,234