Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
18.13
-0.65 (-3.46%)
At close: Jul 13, 2026, 4:00 PM EDT
18.25
+0.12 (0.66%)
Pre-market: Jul 14, 2026, 6:03 AM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202619.0019.2418.0518.1318.13-3.46%97,256,210
Jul 10, 202619.1119.7418.6218.7818.780.86%91,530,807
Jul 9, 202617.7518.6317.7118.6218.625.02%70,443,054
Jul 8, 202617.3417.7517.0817.7317.73-0.11%90,231,068
Jul 7, 202618.6018.7517.7017.7517.75-4.62%77,716,366
Jul 6, 202618.3519.1218.3118.6118.612.03%80,885,292
Jul 2, 202618.7019.1917.7718.2418.24-1.08%81,377,450
Jul 1, 202618.1418.8317.9618.4418.442.84%81,179,905
Jun 30, 202618.1018.2417.7217.9317.93-1.43%74,330,630
Jun 29, 202618.1918.3017.5018.1918.191.73%76,797,645
Jun 26, 202617.0017.9716.9917.8817.883.35%90,629,036
Jun 25, 202617.4017.5816.8217.3017.30-0.06%88,508,052
Jun 24, 202617.2218.4317.1817.3117.310.12%119,994,836
Jun 23, 202616.7417.6816.7217.2917.291.11%89,307,182
Jun 22, 202617.5918.0617.0717.1017.10-4.52%75,634,765
Jun 18, 202617.8317.9917.2717.9117.912.81%80,961,071
Jun 17, 202617.8118.7017.3617.4217.42-1.64%122,836,015
Jun 16, 202617.2018.0817.1117.7117.713.39%106,005,588
Jun 15, 202617.2817.4317.0117.1317.133.32%76,628,807
Jun 12, 202616.8216.9116.2316.5816.58-0.54%50,471,737
Jun 11, 202615.8216.6915.6616.6716.675.04%68,062,033
Jun 10, 202616.2116.7215.8315.8715.87-3.64%86,446,251
Jun 9, 202616.4017.1015.6516.4716.47-0.18%79,913,913
Jun 8, 202616.1816.6615.9616.5016.502.93%79,276,120
Jun 5, 202616.7316.9915.6816.0316.03-6.53%81,749,124
Jun 4, 202616.6617.2316.5917.1517.152.82%61,361,028
Jun 3, 202617.3817.4716.5816.6816.68-5.98%74,026,282
Jun 2, 202618.0318.2317.4617.7417.74-4.52%77,220,149
Jun 1, 202618.1518.8017.6918.5818.581.98%96,709,728
May 29, 202618.2618.5917.6818.2218.227.37%150,700,713
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