Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
22.81
-1.55 (-6.36%)
At close: Jan 30, 2026, 4:00 PM EST
22.78
-0.03 (-0.13%)
After-hours: Jan 30, 2026, 7:59 PM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.4325.4722.3122.8122.81-6.36%130,505,047
Jan 29, 202624.8725.1224.0524.3624.36-0.98%66,564,754
Jan 28, 202625.5025.7924.5724.6024.60-3.38%48,617,591
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
Dec 2, 202529.3930.4229.3229.5129.511.65%59,744,761
Dec 1, 202528.8329.7028.6729.0329.03-2.32%47,130,626
Nov 28, 202528.7929.7528.4629.7229.724.32%26,903,879
Nov 26, 202528.7129.2528.3128.4928.490.56%56,354,981
Nov 25, 202526.9828.4526.6328.3328.333.39%56,810,429
Nov 24, 202525.8327.6125.6627.4027.408.77%63,707,151
Nov 21, 202524.6325.4523.5225.1925.191.12%90,228,948
Nov 20, 202527.8828.5824.7524.9124.91-6.77%98,240,953
Nov 19, 202526.4826.8525.5626.7226.721.83%63,026,393
Nov 18, 202526.5127.0025.7126.2426.24-2.96%66,837,618