Skip to main content
logo
SoFi Technologies, Inc. (SOFI)
NASDAQ: SOFI · Real-Time Price · USD
17.45
+1.14 (6.99%)
Aug 3, 2026, 11:59 AM EDT - Market open

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202616.5217.4916.4517.42-6.81%30,555,095
Jul 31, 202616.4416.5015.8316.3116.31-0.97%56,417,350
Jul 30, 202615.3216.4815.2616.4716.478.00%83,183,787
Jul 29, 202615.5015.7714.8815.2515.25-8.90%193,584,281
Jul 28, 202616.5616.8516.1716.7416.74-0.83%83,122,336
Jul 27, 202616.9417.5016.6916.8816.882.55%66,662,985
Jul 24, 202616.7216.8216.3316.4616.46-1.14%92,994,803
Jul 23, 202616.8917.0616.4716.6516.65-2.46%73,418,072
Jul 22, 202617.4817.6216.9617.0717.07-3.23%90,299,769
Jul 21, 202617.0817.6717.0617.6417.643.70%86,400,316
Jul 20, 202617.4217.4516.9717.0117.01-1.56%81,150,834
Jul 17, 202616.8417.5716.4717.2817.28-0.23%89,973,828
Jul 16, 202617.7617.9317.2217.3217.32-3.08%72,016,348
Jul 15, 202618.7718.9817.7617.8717.87-3.67%72,414,236
Jul 14, 202618.2118.8418.1418.5518.552.32%89,343,010
Jul 13, 202619.0019.2418.0518.1318.13-3.46%97,671,640
Jul 10, 202619.1119.7418.6218.7818.780.86%91,658,692
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