Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
17.29
+0.19 (1.11%)
At close: Jun 23, 2026, 4:00 PM EDT
17.34
+0.05 (0.31%)
After-hours: Jun 23, 2026, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202616.7417.6816.7217.2917.291.11%88,854,428
Jun 22, 202617.5918.0617.0717.1017.10-4.52%74,755,608
Jun 18, 202617.8317.9917.2717.9117.912.81%80,270,919
Jun 17, 202617.8118.7017.3617.4217.42-1.64%120,263,640
Jun 16, 202617.2018.0817.1117.7117.713.39%104,840,952
Jun 15, 202617.2817.4317.0117.1317.133.32%76,011,947
Jun 12, 202616.8216.9116.2316.5816.58-0.54%50,060,614
Jun 11, 202615.8216.6915.6616.6716.675.04%67,360,971
Jun 10, 202616.2116.7215.8315.8715.87-3.64%85,387,238
Jun 9, 202616.4017.1015.6516.4716.47-0.18%79,346,050
Jun 8, 202616.1816.6615.9616.5016.502.93%77,692,665
Jun 5, 202616.7316.9915.6816.0316.03-6.53%80,289,498
Jun 4, 202616.6617.2316.5917.1517.152.82%60,628,674
Jun 3, 202617.3817.4716.5816.6816.68-5.98%72,655,419
Jun 2, 202618.0318.2317.4617.7417.74-4.52%76,467,174
Jun 1, 202618.1518.8017.6918.5818.581.98%95,871,401
May 29, 202618.2618.5917.6818.2218.227.37%150,319,631
May 28, 202616.0217.0815.8216.9716.974.95%69,767,892
May 27, 202616.0516.6916.0116.1716.171.19%66,232,348
May 26, 202616.4816.9515.8615.9815.982.30%80,583,418
May 22, 202615.7015.9315.3615.6215.62-0.19%58,168,199
May 21, 202615.6215.7915.3515.6515.65-0.25%48,956,366
May 20, 202615.3715.7215.0315.6915.693.02%44,624,051
May 19, 202615.6115.6414.9215.2315.23-3.06%63,763,231
May 18, 202615.4816.3215.3415.7115.710.64%66,933,487
May 15, 202615.7015.8415.3815.6115.61-2.56%50,125,019
May 14, 202615.3116.0715.2316.0216.024.64%68,804,258
May 13, 202615.7115.7115.2215.3115.31-3.71%59,964,468
May 12, 202616.0716.3315.5515.9015.90-2.21%62,891,558
May 11, 202615.8016.3215.7716.2616.263.24%70,912,418
May 8, 202616.0316.0515.5215.7515.75-1.56%55,866,384
May 7, 202616.2616.4615.8316.0016.00-1.84%58,428,781
May 6, 202616.2016.5115.9916.3016.301.75%55,997,988
May 5, 202616.1716.3115.9416.0216.02-1.11%53,952,893
May 4, 202616.4716.7816.1316.2016.20-1.40%66,311,854
May 1, 202616.2416.8015.8816.4316.432.05%79,288,511
Apr 30, 202615.7716.3715.5416.1016.103.70%94,742,378
Apr 29, 202616.5516.5915.5015.5315.53-15.44%200,480,759
Apr 28, 202618.4018.8718.2718.3618.36-2.13%67,972,662
Apr 27, 202618.4819.1718.3918.7618.761.74%47,554,280
Apr 24, 202618.4418.5818.1718.4418.440.66%41,206,251
Apr 23, 202618.7718.9017.9318.3218.32-3.88%51,760,687
Apr 22, 202619.2919.4518.9119.0619.061.22%45,964,778
Apr 21, 202619.5119.7718.6918.8318.83-3.44%65,672,733
Apr 20, 202619.2619.6519.0919.5019.500.36%52,582,107
Apr 17, 202619.6020.1319.3919.4319.432.10%73,610,407
Apr 16, 202619.6219.6218.6519.0319.031.28%72,544,329
Apr 15, 202618.4718.8218.1718.7918.794.91%71,398,002
Apr 14, 202617.5318.0817.4017.9117.915.04%57,502,564
Apr 13, 202616.0017.0615.9617.0517.055.12%50,542,174