Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
14.77
-0.13 (-0.87%)
At close: Oct 22, 2026, 4:00 PM EDT
14.55
-0.22 (-1.49%)
Pre-market: Oct 23, 2026, 8:54 AM EDT

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202614.5715.0714.5714.7714.77-0.87%41,048,367
Oct 21, 202614.8415.1114.6614.9014.901.50%33,347,919
Oct 20, 202614.2014.9914.1814.6814.682.66%45,090,880
Oct 19, 202614.7514.7614.2714.3014.30-1.72%39,764,876
Oct 16, 202615.0815.5414.3314.5514.55-3.58%59,575,998
Oct 15, 202613.8915.1313.8615.0915.096.12%62,946,610
Oct 14, 202614.9215.0413.9214.2214.22-6.69%92,173,596
Oct 13, 202615.1215.3315.0915.2415.240.07%31,007,061
Oct 12, 202615.4715.6815.1915.2315.23-3.61%40,615,915
Oct 9, 202615.7615.8515.4615.8015.801.22%29,293,768
Oct 8, 202615.4015.6515.2515.6115.61-0.32%49,893,709
Oct 7, 202615.5615.6915.4515.6615.66-0.63%32,992,213
Oct 6, 202616.0116.1715.7315.7615.76-1.01%39,079,775
Oct 5, 202615.7716.1915.7415.9215.920.95%48,168,228
Oct 2, 202616.1416.2515.7215.7715.77-0.44%49,554,082
Oct 1, 202615.7916.0315.5315.8415.840.76%37,333,338
Sep 30, 202615.9416.1715.7115.7215.72-1.19%41,349,822
Sep 29, 202616.1116.2115.8615.9115.91-0.13%36,075,303
Sep 28, 202616.3216.4215.8715.9315.93-3.92%58,726,352
Sep 25, 202616.7916.9216.5516.5816.58-1.31%31,590,765
Sep 24, 202616.5016.8716.2016.8016.801.51%50,279,951
Sep 23, 202617.0217.1416.5216.5516.55-3.55%57,005,777
Sep 22, 202617.9317.9617.0117.1617.161.12%98,867,050
Sep 21, 202617.4617.5216.8316.9716.970.06%64,534,914
Sep 18, 202616.8317.0616.6616.9616.961.37%44,231,547
Sep 17, 202617.3417.3716.7016.7316.73-0.65%43,224,675
Sep 16, 202617.1117.1616.5316.8416.84-1.35%49,445,144
Sep 15, 202617.5017.5916.9417.0717.07-3.29%50,242,420
Sep 14, 202617.0117.7517.0017.6517.651.91%33,181,752
Sep 11, 202617.3217.5117.1217.3217.320.64%24,556,558
Sep 10, 202617.0317.3916.9317.2117.21-0.69%31,532,549
Sep 9, 202617.9718.0117.3317.3317.33-3.78%39,837,429
Sep 8, 202618.2218.3517.8918.0118.01-1.15%30,403,838
Sep 4, 202618.0818.3417.9618.2218.22-1.57%29,121,744
Sep 3, 202618.0018.7117.9918.5118.513.76%43,721,921
Sep 2, 202617.0517.9416.9217.8417.844.63%40,591,559
Sep 1, 202617.5517.6616.9817.0517.05-4.64%41,914,028
Aug 31, 202617.7517.9617.5517.8817.88-1.00%36,601,514
Aug 28, 202619.2119.5018.0318.0618.06-5.84%45,674,386
Aug 27, 202619.0119.4718.5919.1819.181.80%37,635,823
Aug 26, 202618.9719.3218.7118.8418.84-0.84%36,525,603
Aug 25, 202618.3319.0218.0719.0019.004.17%40,267,443
Aug 24, 202618.7318.8918.2218.2418.24-3.54%33,512,892
Aug 21, 202618.1819.1718.0718.9118.915.52%62,406,096
Aug 20, 202618.9219.0017.7217.9217.92-2.71%45,494,466
Aug 19, 202617.8618.7217.8418.4218.424.30%42,854,277
Aug 18, 202617.9118.3117.6417.6617.66-3.55%32,609,374
Aug 17, 202618.6818.9618.1718.3118.310.11%70,070,077
Aug 14, 202618.4618.5818.2818.2918.29-0.76%34,301,752
Aug 13, 202618.1018.6517.8818.4318.432.73%61,870,146