Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
29.03
-0.69 (-2.32%)
At close: Dec 1, 2025, 4:00 PM EST
29.30
+0.27 (0.93%)
Pre-market: Dec 2, 2025, 6:41 AM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202528.8329.7028.6729.0329.03-2.32%46,919,146
Nov 28, 202528.7929.7528.4629.7229.724.32%26,445,876
Nov 26, 202528.7129.2528.3128.4928.490.56%55,894,232
Nov 25, 202526.9828.4526.6328.3328.333.39%54,702,298
Nov 24, 202525.8327.6125.6627.4027.408.77%63,237,038
Nov 21, 202524.6325.4523.5225.1925.191.12%88,895,115
Nov 20, 202527.8828.5824.7524.9124.91-6.77%97,644,279
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
Nov 17, 202527.7127.9526.5527.0427.04-2.80%75,957,456
Nov 14, 202527.0029.0726.5327.8227.82-2.01%87,118,512
Nov 13, 202531.7331.7528.1528.3928.39-11.86%117,242,164
Nov 12, 202531.1832.7330.9632.2132.214.07%102,911,730
Nov 11, 202530.2530.9929.8630.9530.951.34%64,599,402
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%57,853,286
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