Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
27.19
-1.56 (-5.43%)
At close: Oct 22, 2025, 4:00 PM EDT
27.08
-0.11 (-0.40%)
After-hours: Oct 22, 2025, 6:30 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202528.4928.8026.3827.1927.19-5.43%72,460,310
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
Sep 2, 202524.5025.2823.7024.9124.91-2.47%76,177,284
Aug 29, 202526.1626.4225.2125.5425.54-1.92%54,432,518
Aug 28, 202525.0226.3325.0026.0426.044.33%68,314,756
Aug 27, 202525.6225.8124.8824.9624.96-2.58%54,456,445
Aug 26, 202526.2126.6125.5025.6225.62-2.03%125,930,088
Aug 25, 202525.1826.3824.8126.1526.154.52%90,232,980
Aug 22, 202523.1625.2522.9025.0225.027.24%101,606,459
Aug 21, 202522.4423.3722.3123.3323.333.60%53,440,677
Aug 20, 202522.4222.7221.2122.5222.52-1.01%87,818,336
Aug 19, 202524.6124.9122.6922.7522.75-6.11%82,575,036
Aug 18, 202523.6924.2323.4124.2324.231.94%45,472,922
Aug 15, 202523.2923.8622.6123.7723.772.06%44,765,005
Aug 14, 202523.4223.9522.7423.2923.29-2.18%52,370,522
Aug 13, 202524.1824.5023.0923.8123.810.68%68,665,800