Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
19.02
-0.28 (-1.45%)
At close: Feb 20, 2026, 4:00 PM EST
18.91
-0.11 (-0.58%)
After-hours: Feb 20, 2026, 7:59 PM EST

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202619.0919.1918.5219.0219.02-1.45%68,227,870
Feb 19, 202619.3319.4818.9719.3019.30-1.23%52,983,739
Feb 18, 202619.4720.0119.2319.5419.540.15%58,731,704
Feb 17, 202619.4119.8419.1119.5119.51-0.51%49,353,778
Feb 13, 202619.2819.8719.1519.6119.611.61%42,738,120
Feb 12, 202620.7920.7919.0419.3019.30-6.08%62,937,785
Feb 11, 202621.1021.1020.1420.5520.55-2.97%52,470,870
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
Jan 21, 202625.5026.0524.9525.6425.640.59%50,248,303
Jan 20, 202625.4426.3425.2125.4925.49-2.45%37,001,126
Jan 16, 202626.5426.7826.0126.1326.13-1.17%40,832,315
Jan 15, 202626.8127.3326.2126.4426.44-0.86%47,958,287
Jan 14, 202627.0027.0925.9226.6726.67-1.73%40,864,179
Jan 13, 202626.7027.2026.2227.1427.142.03%45,562,866
Jan 12, 202627.2927.3226.2026.6026.60-2.92%49,133,992
Jan 9, 202627.8128.3827.2327.4027.40-1.15%43,777,036
Jan 8, 202627.0028.0626.5727.7227.722.67%50,496,065
Jan 7, 202626.8727.1826.3727.0027.000.07%43,444,911
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