Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
15.85
+0.22 (1.41%)
At close: Apr 2, 2026, 4:00 PM EDT
15.79
-0.06 (-0.38%)
After-hours: Apr 2, 2026, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.1915.8914.9315.8515.851.41%52,876,057
Apr 1, 202616.2816.3215.4415.6315.63-1.57%57,371,671
Mar 31, 202615.4516.0315.3115.8815.884.82%51,090,928
Mar 30, 202615.4315.5714.9415.1515.15-0.53%61,623,034
Mar 27, 202615.6715.6915.1515.2315.23-4.03%54,105,998
Mar 26, 202616.2816.4915.8115.8715.87-4.17%58,342,480
Mar 25, 202617.0417.3416.5216.5616.56-0.84%44,901,318
Mar 24, 202617.0017.0716.4916.7016.70-2.62%53,642,534
Mar 23, 202617.1617.4116.8417.1517.151.48%71,341,944
Mar 20, 202616.9217.4116.6716.9016.90-1.05%78,470,708
Mar 19, 202616.7517.3016.5817.0817.08-0.58%72,088,513
Mar 18, 202617.4318.0317.1617.1817.18-1.09%80,507,480
Mar 17, 202617.7218.2616.4817.3717.37-1.47%160,394,752
Mar 16, 202618.0018.0717.4717.6317.63-0.73%66,832,166
Mar 13, 202617.8018.1517.5317.7617.760.34%56,401,650
Mar 12, 202618.2218.5517.6217.7017.70-4.48%63,114,903
Mar 11, 202618.3918.8517.9718.5318.531.31%59,435,042
Mar 10, 202618.9219.0318.0418.2918.29-2.66%62,077,130
Mar 9, 202618.3318.9517.7718.7918.79-0.58%75,562,767
Mar 6, 202618.4919.2518.1218.9018.90-1.82%76,383,794
Mar 5, 202618.6519.4818.6419.2519.252.94%68,834,360
Mar 4, 202619.0619.2818.6118.7018.700.48%62,745,873
Mar 3, 202618.0019.0417.6918.6118.611.20%71,879,345
Mar 2, 202617.1518.4116.8018.3918.393.55%74,612,697
Feb 27, 202618.1618.2117.3117.7617.76-7.02%115,602,672
Feb 26, 202619.1919.5618.9719.1019.10-0.98%69,888,034
Feb 25, 202619.2819.6218.9319.2919.293.38%67,462,527
Feb 24, 202618.0018.7117.8918.6618.662.41%62,839,270
Feb 23, 202618.7318.7617.5818.2218.22-4.21%82,932,900
Feb 20, 202619.0919.1918.5219.0219.02-1.45%68,549,768
Feb 19, 202619.3319.4818.9719.3019.30-1.23%53,391,054
Feb 18, 202619.4720.0119.2319.5419.540.15%59,588,793
Feb 17, 202619.4119.8419.1119.5119.51-0.51%49,681,795
Feb 13, 202619.2819.8719.1519.6119.611.61%43,139,317
Feb 12, 202620.7920.7919.0419.3019.30-6.08%63,515,125
Feb 11, 202621.1021.1020.1420.5520.55-2.97%52,565,026
Feb 10, 202621.0922.0021.0521.1821.18-0.80%55,796,582
Feb 9, 202621.2921.5920.8021.3521.352.35%64,079,363
Feb 6, 202620.2921.1620.0420.8620.867.19%67,020,896
Feb 5, 202620.2320.4019.1919.4619.46-6.22%87,454,742
Feb 4, 202621.4921.7720.0720.7520.75-4.64%85,930,898
Feb 3, 202623.0523.3621.0221.7621.76-1.45%92,380,230
Feb 2, 202622.5123.0021.8622.0822.08-3.20%64,063,839
Jan 30, 202625.4325.4722.3122.8122.81-6.36%131,667,911
Jan 29, 202624.8725.1224.0524.3624.36-0.98%67,935,255
Jan 28, 202625.5025.7924.5724.6024.60-3.38%48,776,069
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