Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
27.40
-0.32 (-1.15%)
At close: Jan 9, 2026, 4:00 PM EST
27.43
+0.03 (0.11%)
After-hours: Jan 9, 2026, 7:59 PM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202627.8128.3827.2327.4027.40-1.15%43,581,228
Jan 8, 202627.0028.0626.5727.7227.722.67%50,222,039
Jan 7, 202626.8727.1826.3727.0027.000.07%43,394,408
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
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