SoFi Technologies, Inc. (SOFI)

NASDAQ: SOFI · Real-Time Price · USD

17.32

+0.11 (0.64%)

At close: Sep 11, 2026, 4:00 PM EDT

17.30

-0.02 (-0.12%)

After-hours: Sep 11, 2026, 7:59 PM EDT

SoFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.32	17.51	17.12	17.32	17.32	0.64%	24,234,526
Sep 10, 2026	17.03	17.39	16.93	17.21	17.21	-0.69%	30,620,111
Sep 9, 2026	17.97	18.01	17.33	17.33	17.33	-3.78%	35,613,957
Sep 8, 2026	18.22	18.35	17.89	18.01	18.01	-1.15%	30,100,533
Sep 4, 2026	18.08	18.34	17.96	18.22	18.22	-1.57%	28,426,250
Sep 3, 2026	18.00	18.71	17.99	18.51	18.51	3.76%	42,998,394
Sep 2, 2026	17.05	17.94	16.92	17.84	17.84	4.63%	40,022,642
Sep 1, 2026	17.55	17.66	16.98	17.05	17.05	-4.64%	41,371,016
Aug 31, 2026	17.75	17.96	17.55	17.88	17.88	-1.00%	36,124,614
Aug 28, 2026	19.21	19.50	18.03	18.06	18.06	-5.84%	45,224,649
Aug 27, 2026	19.01	19.47	18.59	19.18	19.18	1.80%	37,028,582
Aug 26, 2026	18.97	19.32	18.71	18.84	18.84	-0.84%	35,986,612
Aug 25, 2026	18.33	19.02	18.07	19.00	19.00	4.17%	39,977,917
Aug 24, 2026	18.73	18.89	18.22	18.24	18.24	-3.54%	32,332,653
Aug 21, 2026	18.18	19.17	18.07	18.91	18.91	5.52%	62,000,482
Aug 20, 2026	18.92	19.00	17.72	17.92	17.92	-2.71%	44,197,936
Aug 19, 2026	17.86	18.72	17.84	18.42	18.42	4.30%	40,993,875
Aug 18, 2026	17.91	18.31	17.64	17.66	17.66	-3.55%	31,835,599
Aug 17, 2026	18.68	18.96	18.17	18.31	18.31	0.11%	68,925,305
Aug 14, 2026	18.46	18.58	18.28	18.29	18.29	-0.76%	33,511,963
Aug 13, 2026	18.10	18.65	17.88	18.43	18.43	2.73%	61,552,120
Aug 12, 2026	18.37	18.40	17.65	17.94	17.94	-0.22%	36,807,824
Aug 11, 2026	18.21	18.41	17.83	17.98	17.98	-0.77%	37,835,133
Aug 10, 2026	18.38	18.44	17.99	18.12	18.12	-1.41%	37,121,415
Aug 7, 2026	18.46	18.54	18.03	18.38	18.38	1.55%	51,325,684
Aug 6, 2026	17.94	18.49	17.89	18.10	18.10	-0.82%	44,951,315
Aug 5, 2026	18.76	18.86	18.23	18.25	18.25	-2.41%	56,411,579
Aug 4, 2026	18.23	18.71	18.12	18.70	18.70	3.72%	61,231,738
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
Jul 23, 2026	16.89	17.06	16.47	16.65	16.65	-2.46%	73,418,072
Jul 22, 2026	17.48	17.62	16.96	17.07	17.07	-3.23%	90,299,769
Jul 21, 2026	17.08	17.67	17.06	17.64	17.64	3.70%	86,400,316
Jul 20, 2026	17.42	17.45	16.97	17.01	17.01	-1.56%	81,150,834
Jul 17, 2026	16.84	17.57	16.47	17.28	17.28	-0.23%	89,973,828
Jul 16, 2026	17.76	17.93	17.22	17.32	17.32	-3.08%	72,016,348
Jul 15, 2026	18.77	18.98	17.76	17.87	17.87	-3.67%	72,414,236
Jul 14, 2026	18.21	18.84	18.14	18.55	18.55	2.32%	89,343,010
Jul 13, 2026	19.00	19.24	18.05	18.13	18.13	-3.46%	97,671,640
Jul 10, 2026	19.11	19.74	18.62	18.78	18.78	0.86%	91,658,692
Jul 9, 2026	17.75	18.63	17.71	18.62	18.62	5.02%	70,443,054
Jul 8, 2026	17.34	17.75	17.08	17.73	17.73	-0.11%	90,231,068
Jul 7, 2026	18.60	18.75	17.70	17.75	17.75	-4.62%	77,716,366
Jul 6, 2026	18.35	19.12	18.31	18.61	18.61	2.03%	80,885,292
Jul 2, 2026	18.70	19.19	17.77	18.24	18.24	-1.08%	81,377,450