SoFi Technologies, Inc. (SOFI)

NASDAQ: SOFI · Real-Time Price · USD

15.77

-0.07 (-0.44%)

At close: Oct 2, 2026, 4:00 PM EDT

15.76

-0.01 (-0.07%)

After-hours: Oct 2, 2026, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.14	16.25	15.72	15.77	15.77	-0.44%	44,122,363
Oct 1, 2026	15.79	16.03	15.53	15.84	15.84	0.76%	37,131,467
Sep 30, 2026	15.94	16.17	15.71	15.72	15.72	-1.19%	41,200,837
Sep 29, 2026	16.11	16.21	15.86	15.91	15.91	-0.13%	36,075,303
Sep 28, 2026	16.32	16.42	15.87	15.93	15.93	-3.92%	58,726,352
Sep 25, 2026	16.79	16.92	16.55	16.58	16.58	-1.31%	31,590,765
Sep 24, 2026	16.50	16.87	16.20	16.80	16.80	1.51%	50,279,951
Sep 23, 2026	17.02	17.14	16.52	16.55	16.55	-3.55%	57,005,777
Sep 22, 2026	17.93	17.96	17.01	17.16	17.16	1.12%	98,867,050
Sep 21, 2026	17.46	17.52	16.83	16.97	16.97	0.06%	64,534,914
Sep 18, 2026	16.83	17.06	16.66	16.96	16.96	1.37%	44,231,547
Sep 17, 2026	17.34	17.37	16.70	16.73	16.73	-0.65%	43,224,675
Sep 16, 2026	17.11	17.16	16.53	16.84	16.84	-1.35%	49,445,144
Sep 15, 2026	17.50	17.59	16.94	17.07	17.07	-3.29%	50,242,420
Sep 14, 2026	17.01	17.75	17.00	17.65	17.65	1.91%	33,181,752
Sep 11, 2026	17.32	17.51	17.12	17.32	17.32	0.64%	24,556,558
Sep 10, 2026	17.03	17.39	16.93	17.21	17.21	-0.69%	31,532,549
Sep 9, 2026	17.97	18.01	17.33	17.33	17.33	-3.78%	39,837,429
Sep 8, 2026	18.22	18.35	17.89	18.01	18.01	-1.15%	30,403,838
Sep 4, 2026	18.08	18.34	17.96	18.22	18.22	-1.57%	29,121,744
Sep 3, 2026	18.00	18.71	17.99	18.51	18.51	3.76%	43,721,921
Sep 2, 2026	17.05	17.94	16.92	17.84	17.84	4.63%	40,591,559
Sep 1, 2026	17.55	17.66	16.98	17.05	17.05	-4.64%	41,914,028
Aug 31, 2026	17.75	17.96	17.55	17.88	17.88	-1.00%	36,601,514
Aug 28, 2026	19.21	19.50	18.03	18.06	18.06	-5.84%	45,674,386
Aug 27, 2026	19.01	19.47	18.59	19.18	19.18	1.80%	37,635,823
Aug 26, 2026	18.97	19.32	18.71	18.84	18.84	-0.84%	36,525,603
Aug 25, 2026	18.33	19.02	18.07	19.00	19.00	4.17%	40,267,443
Aug 24, 2026	18.73	18.89	18.22	18.24	18.24	-3.54%	33,512,892
Aug 21, 2026	18.18	19.17	18.07	18.91	18.91	5.52%	62,406,096
Aug 20, 2026	18.92	19.00	17.72	17.92	17.92	-2.71%	45,494,466
Aug 19, 2026	17.86	18.72	17.84	18.42	18.42	4.30%	42,854,277
Aug 18, 2026	17.91	18.31	17.64	17.66	17.66	-3.55%	32,609,374
Aug 17, 2026	18.68	18.96	18.17	18.31	18.31	0.11%	70,070,077
Aug 14, 2026	18.46	18.58	18.28	18.29	18.29	-0.76%	34,301,752
Aug 13, 2026	18.10	18.65	17.88	18.43	18.43	2.73%	61,870,146
Aug 12, 2026	18.37	18.40	17.65	17.94	17.94	-0.22%	37,161,801
Aug 11, 2026	18.21	18.41	17.83	17.98	17.98	-0.77%	38,901,391
Aug 10, 2026	18.38	18.44	17.99	18.12	18.12	-1.41%	38,213,663
Aug 7, 2026	18.46	18.54	18.03	18.38	18.38	1.55%	51,642,406
Aug 6, 2026	17.94	18.49	17.89	18.10	18.10	-0.82%	45,351,138
Aug 5, 2026	18.76	18.86	18.23	18.25	18.25	-2.41%	56,859,701
Aug 4, 2026	18.23	18.71	18.12	18.70	18.70	3.72%	61,346,101
Aug 3, 2026	16.52	18.08	16.45	18.03	18.03	10.55%	83,847,160
Jul 31, 2026	16.44	16.50	15.83	16.31	16.31	-0.97%	56,688,848
Jul 30, 2026	15.32	16.48	15.26	16.47	16.47	8.00%	83,365,034
Jul 29, 2026	15.50	15.77	14.88	15.25	15.25	-8.90%	193,584,281
Jul 28, 2026	16.56	16.85	16.17	16.74	16.74	-0.83%	83,122,336
Jul 27, 2026	16.94	17.50	16.69	16.88	16.88	2.55%	66,662,985
Jul 24, 2026	16.72	16.82	16.33	16.46	16.46	-1.14%	92,994,803