Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
25.60
+0.22 (0.87%)
At close: Sep 5, 2025, 4:00 PM
25.41
-0.19 (-0.74%)
After-hours: Sep 5, 2025, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.7725.9724.1825.6025.600.87%70,684,445
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
Aug 12, 202522.6223.7322.5223.6523.655.49%56,966,170
Aug 11, 202522.1023.1421.7222.4222.421.45%58,462,561
Aug 8, 202522.3022.5921.9522.1022.100.09%49,146,091
Aug 7, 202521.7922.4321.6822.0822.082.89%53,034,172
Aug 6, 202521.4721.5621.0221.4621.46-0.37%36,720,518
Aug 5, 202522.0022.1221.3221.5421.54-1.24%48,936,513
Aug 4, 202521.5121.8420.7021.8121.812.73%59,741,244
Aug 1, 202521.7021.7620.6021.2321.23-5.98%89,388,484
Jul 31, 202522.6823.8122.4922.5822.583.25%120,095,313
Jul 30, 202520.8321.9820.4321.8721.87-2.37%183,424,718
Jul 29, 202523.1125.1122.2622.4022.406.57%236,127,444
Jul 28, 202521.2221.2220.7721.0221.02-0.85%59,105,947
Jul 25, 202521.5221.5821.1721.2021.20-1.44%40,134,949
Jul 24, 202521.7522.0121.3721.5121.51-0.23%46,110,254
Jul 23, 202521.2121.6520.8621.5621.562.76%49,653,725
Jul 22, 202520.7921.1019.8220.9820.98-0.85%63,655,872
Jul 21, 202521.9522.0421.0921.1621.16-2.98%48,698,979
Jul 18, 202522.3122.7421.3521.8121.81-1.27%59,729,094
Jul 17, 202521.5022.2021.4222.0922.093.27%49,837,634
Jul 16, 202520.9721.5920.7721.3921.392.05%60,085,433
Jul 15, 202521.2521.6020.8620.9620.96-1.73%61,495,388
Jul 14, 202521.3721.4420.4221.3321.330.61%67,028,203
Jul 11, 202520.7721.8620.7521.2021.201.10%92,365,649
Jul 10, 202520.3921.3220.2420.9720.973.71%86,494,135
Jul 9, 202520.1720.2519.6220.2220.221.35%64,252,092
Jul 8, 202519.8020.8919.6619.9519.953.69%111,492,404
Jul 7, 202518.5019.2918.4019.2419.243.61%80,137,791
Jul 3, 202518.3118.6418.0818.5718.572.48%44,667,703
Jul 2, 202517.5318.2917.5218.1218.122.72%67,100,668
Jul 1, 202518.0018.4817.3517.6417.64-3.13%93,556,470
Jun 30, 202517.7318.9217.5918.2118.216.00%149,080,241
Jun 27, 202516.9217.5216.8417.1817.182.44%92,297,003
Jun 26, 202516.2516.8116.0616.7716.774.29%73,896,767