SoFi Technologies, Inc. (SOFI)

NASDAQ: SOFI · Real-Time Price · USD

15.31

-0.59 (-3.71%)

At close: May 13, 2026, 4:00 PM EDT

15.32

+0.01 (0.07%)

Pre-market: May 14, 2026, 5:58 AM EDT

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.71	15.71	15.22	15.31	15.31	-3.71%	58,359,265
May 12, 2026	16.07	16.33	15.55	15.90	15.90	-2.21%	61,742,075
May 11, 2026	15.80	16.32	15.77	16.26	16.26	3.24%	69,814,139
May 8, 2026	16.03	16.05	15.52	15.75	15.75	-1.56%	54,294,970
May 7, 2026	16.26	16.46	15.83	16.00	16.00	-1.84%	54,150,547
May 6, 2026	16.20	16.51	15.99	16.30	16.30	1.75%	55,553,813
May 5, 2026	16.17	16.31	15.94	16.02	16.02	-1.11%	52,897,373
May 4, 2026	16.47	16.78	16.13	16.20	16.20	-1.40%	65,888,783
May 1, 2026	16.24	16.80	15.88	16.43	16.43	2.05%	78,484,106
Apr 30, 2026	15.77	16.37	15.54	16.10	16.10	3.70%	93,829,613
Apr 29, 2026	16.55	16.59	15.50	15.53	15.53	-15.44%	197,489,738
Apr 28, 2026	18.40	18.87	18.27	18.36	18.36	-2.13%	67,592,320
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
Mar 23, 2026	17.16	17.41	16.84	17.15	17.15	1.48%	71,455,700
Mar 20, 2026	16.92	17.41	16.67	16.90	16.90	-1.05%	78,470,708
Mar 19, 2026	16.75	17.30	16.58	17.08	17.08	-0.58%	72,088,513
Mar 18, 2026	17.43	18.03	17.16	17.18	17.18	-1.09%	80,507,480
Mar 17, 2026	17.72	18.26	16.48	17.37	17.37	-1.47%	160,394,752
Mar 16, 2026	18.00	18.07	17.47	17.63	17.63	-0.73%	66,832,166
Mar 13, 2026	17.80	18.15	17.53	17.76	17.76	0.34%	56,401,650
Mar 12, 2026	18.22	18.55	17.62	17.70	17.70	-4.48%	63,114,903
Mar 11, 2026	18.39	18.85	17.97	18.53	18.53	1.31%	59,435,042
Mar 10, 2026	18.92	19.03	18.04	18.29	18.29	-2.66%	62,077,130
Mar 9, 2026	18.33	18.95	17.77	18.79	18.79	-0.58%	75,562,767
Mar 6, 2026	18.49	19.25	18.12	18.90	18.90	-1.82%	76,383,794
Mar 5, 2026	18.65	19.48	18.64	19.25	19.25	2.94%	68,834,360
Mar 4, 2026	19.06	19.28	18.61	18.70	18.70	0.48%	62,745,873