SoFi Technologies, Inc. (SOFI)

NASDAQ: SOFI · Real-Time Price · USD

18.32

-0.74 (-3.88%)

At close: Apr 23, 2026, 4:00 PM EDT

18.45

+0.13 (0.71%)

After-hours: Apr 23, 2026, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.77	18.90	17.93	18.32	18.32	-3.88%	51,343,913
Apr 22, 2026	19.29	19.45	18.91	19.06	19.06	1.22%	44,491,326
Apr 21, 2026	19.51	19.77	18.69	18.83	18.83	-3.44%	64,485,882
Apr 20, 2026	19.26	19.65	19.09	19.50	19.50	0.36%	52,010,959
Apr 17, 2026	19.60	20.13	19.39	19.43	19.43	2.10%	69,339,802
Apr 16, 2026	19.62	19.62	18.65	19.03	19.03	1.28%	72,066,857
Apr 15, 2026	18.47	18.82	18.17	18.79	18.79	4.91%	69,638,501
Apr 14, 2026	17.53	18.08	17.40	17.91	17.91	5.04%	57,105,993
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
Mar 3, 2026	18.00	19.04	17.69	18.61	18.61	1.20%	71,879,345
Mar 2, 2026	17.15	18.41	16.80	18.39	18.39	3.55%	74,612,697
Feb 27, 2026	18.16	18.21	17.31	17.76	17.76	-7.02%	115,602,672
Feb 26, 2026	19.19	19.56	18.97	19.10	19.10	-0.98%	69,888,034
Feb 25, 2026	19.28	19.62	18.93	19.29	19.29	3.38%	67,462,527
Feb 24, 2026	18.00	18.71	17.89	18.66	18.66	2.41%	62,839,270
Feb 23, 2026	18.73	18.76	17.58	18.22	18.22	-4.21%	82,932,900
Feb 20, 2026	19.09	19.19	18.52	19.02	19.02	-1.45%	68,549,768
Feb 19, 2026	19.33	19.48	18.97	19.30	19.30	-1.23%	53,391,054
Feb 18, 2026	19.47	20.01	19.23	19.54	19.54	0.15%	59,588,793
Feb 17, 2026	19.41	19.84	19.11	19.51	19.51	-0.51%	49,681,795
Feb 13, 2026	19.28	19.87	19.15	19.61	19.61	1.61%	43,139,317
Feb 12, 2026	20.79	20.79	19.04	19.30	19.30	-6.08%	63,515,125
Feb 11, 2026	21.10	21.10	20.14	20.55	20.55	-2.97%	52,565,026