SoFi Technologies, Inc. (SOFI)

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.38	17.47	16.58	16.68	16.68	-5.98%	72,655,419
Jun 2, 2026	18.03	18.23	17.46	17.74	17.74	-4.52%	76,467,174
Jun 1, 2026	18.15	18.80	17.69	18.58	18.58	1.98%	95,871,401
May 29, 2026	18.26	18.59	17.68	18.22	18.22	7.37%	150,319,631
May 28, 2026	16.02	17.08	15.82	16.97	16.97	4.95%	69,767,892
May 27, 2026	16.05	16.69	16.01	16.17	16.17	1.19%	66,232,348
May 26, 2026	16.48	16.95	15.86	15.98	15.98	2.30%	80,583,418
May 22, 2026	15.70	15.93	15.36	15.62	15.62	-0.19%	58,168,199
May 21, 2026	15.62	15.79	15.35	15.65	15.65	-0.25%	48,956,366
May 20, 2026	15.37	15.72	15.03	15.69	15.69	3.02%	44,624,051
May 19, 2026	15.61	15.64	14.92	15.23	15.23	-3.06%	63,763,231
May 18, 2026	15.48	16.32	15.34	15.71	15.71	0.64%	66,933,487
May 15, 2026	15.70	15.84	15.38	15.61	15.61	-2.56%	50,125,019
May 14, 2026	15.31	16.07	15.23	16.02	16.02	4.64%	68,804,258
May 13, 2026	15.71	15.71	15.22	15.31	15.31	-3.71%	59,964,468
May 12, 2026	16.07	16.33	15.55	15.90	15.90	-2.21%	62,891,558
May 11, 2026	15.80	16.32	15.77	16.26	16.26	3.24%	70,912,418
May 8, 2026	16.03	16.05	15.52	15.75	15.75	-1.56%	55,866,384
May 7, 2026	16.26	16.46	15.83	16.00	16.00	-1.84%	58,428,781
May 6, 2026	16.20	16.51	15.99	16.30	16.30	1.75%	55,997,988
May 5, 2026	16.17	16.31	15.94	16.02	16.02	-1.11%	53,952,893
May 4, 2026	16.47	16.78	16.13	16.20	16.20	-1.40%	66,311,854
May 1, 2026	16.24	16.80	15.88	16.43	16.43	2.05%	79,288,511
Apr 30, 2026	15.77	16.37	15.54	16.10	16.10	3.70%	94,742,378
Apr 29, 2026	16.55	16.59	15.50	15.53	15.53	-15.44%	200,480,759
Apr 28, 2026	18.40	18.87	18.27	18.36	18.36	-2.13%	67,972,662
Apr 27, 2026	18.48	19.17	18.39	18.76	18.76	1.74%	47,554,280
Apr 24, 2026	18.44	18.58	18.17	18.44	18.44	0.66%	41,206,251
Apr 23, 2026	18.77	18.90	17.93	18.32	18.32	-3.88%	51,760,687
Apr 22, 2026	19.29	19.45	18.91	19.06	19.06	1.22%	45,964,778
Apr 21, 2026	19.51	19.77	18.69	18.83	18.83	-3.44%	65,672,733
Apr 20, 2026	19.26	19.65	19.09	19.50	19.50	0.36%	52,582,107
Apr 17, 2026	19.60	20.13	19.39	19.43	19.43	2.10%	73,610,407
Apr 16, 2026	19.62	19.62	18.65	19.03	19.03	1.28%	72,544,329
Apr 15, 2026	18.47	18.82	18.17	18.79	18.79	4.91%	71,398,002
Apr 14, 2026	17.53	18.08	17.40	17.91	17.91	5.04%	57,502,564
Apr 13, 2026	16.00	17.06	15.96	17.05	17.05	5.12%	50,542,174
Apr 10, 2026	16.30	16.49	16.10	16.22	16.22	-0.31%	31,786,021
Apr 9, 2026	16.39	16.47	15.92	16.27	16.27	-1.33%	43,999,839
Apr 8, 2026	17.68	17.85	16.26	16.49	16.49	2.36%	64,323,342
Apr 7, 2026	16.16	16.36	15.91	16.11	16.11	-0.98%	41,359,107
Apr 6, 2026	15.89	16.43	15.88	16.27	16.27	2.65%	42,632,729
Apr 2, 2026	15.19	15.89	14.93	15.85	15.85	1.41%	53,233,648
Apr 1, 2026	16.28	16.32	15.44	15.63	15.63	-1.57%	57,772,574
Mar 31, 2026	15.45	16.03	15.31	15.88	15.88	4.82%	51,654,271
Mar 30, 2026	15.43	15.57	14.94	15.15	15.15	-0.53%	61,936,637
Mar 27, 2026	15.67	15.69	15.15	15.23	15.23	-4.03%	54,978,576
Mar 26, 2026	16.28	16.49	15.81	15.87	15.87	-4.17%	59,196,193
Mar 25, 2026	17.04	17.34	16.52	16.56	16.56	-0.84%	45,542,823
Mar 24, 2026	17.00	17.07	16.49	16.70	16.70	-2.62%	55,624,443

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.