NASDAQ : SOFI
SoFi Technologies, Inc. — Price history
Financials · Credit Services · United States
Last price 16.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SoFi Technologies, Inc. (SOFI) closed at 16.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.98 | 17.6 | 16.57 | 16.6 | 54,681,892 | -0.95% |
| 2026-10-30 | 17.065 | 17.32 | 16.44 | 16.76 | 64,306,077 | -4.83% |
| 2026-10-29 | 16.925 | 17.63 | 16.87 | 17.61 | 65,396,007 | +2.74% |
| 2026-10-28 | 16.56 | 17.25 | 16.555 | 17.14 | 82,318,823 | +4.51% |
| 2026-10-27 | 15.98 | 16.76 | 15.67 | 16.4 | 160,995,075 | +13.42% |
| 2026-10-26 | 14.535 | 14.67 | 14.4 | 14.46 | 43,286,507 | -1.06% |
| 2026-10-23 | 14.55 | 14.71 | 14.235 | 14.615 | 38,901,540 | -1.05% |
| 2026-10-22 | 14.57 | 15.07 | 14.57 | 14.77 | 41,048,367 | -0.87% |
| 2026-10-21 | 14.84 | 15.11 | 14.655 | 14.9 | 33,652,620 | +1.50% |
| 2026-10-20 | 14.2 | 14.99 | 14.18 | 14.68 | 45,156,795 | +2.66% |
| 2026-10-19 | 14.75 | 14.76 | 14.265 | 14.3 | 39,764,876 | -1.72% |
| 2026-10-16 | 15.075 | 15.54 | 14.33 | 14.55 | 59,575,998 | -3.58% |
| 2026-10-15 | 13.89 | 15.13 | 13.86 | 15.09 | 62,946,610 | +6.12% |
| 2026-10-14 | 14.92 | 15.04 | 13.92 | 14.22 | 92,173,596 | -6.69% |
| 2026-10-13 | 15.12 | 15.33 | 15.09 | 15.24 | 31,007,061 | +0.07% |
| 2026-10-12 | 15.47 | 15.68 | 15.19 | 15.23 | 40,615,915 | -3.61% |
| 2026-10-09 | 15.76 | 15.85 | 15.46 | 15.8 | 29,293,768 | +1.22% |
| 2026-10-08 | 15.4 | 15.65 | 15.25 | 15.61 | 49,893,709 | -0.32% |
| 2026-10-07 | 15.56 | 15.69 | 15.451 | 15.66 | 32,992,213 | -0.63% |
| 2026-10-06 | 16.01 | 16.165 | 15.73 | 15.76 | 39,079,775 | -1.01% |
| 2026-10-05 | 15.77 | 16.19 | 15.74 | 15.92 | 48,168,228 | +0.95% |
| 2026-10-02 | 16.135 | 16.25 | 15.72 | 15.77 | 49,554,082 | -0.44% |
| 2026-10-01 | 15.79 | 16.03 | 15.53 | 15.84 | 37,333,338 | +0.76% |
| 2026-09-30 | 15.935 | 16.17 | 15.71 | 15.72 | 41,349,822 | -1.19% |
| 2026-09-29 | 16.105 | 16.21 | 15.86 | 15.91 | 36,075,303 | -0.13% |
| 2026-09-28 | 16.32 | 16.42 | 15.87 | 15.93 | 58,726,352 | -3.92% |
| 2026-09-25 | 16.785 | 16.92 | 16.55 | 16.58 | 31,590,765 | -1.31% |
| 2026-09-24 | 16.5 | 16.87 | 16.2 | 16.8 | 50,279,951 | +1.51% |
| 2026-09-23 | 17.02 | 17.14 | 16.515 | 16.55 | 57,005,777 | -3.55% |
| 2026-09-22 | 17.925 | 17.96 | 17.005 | 17.16 | 98,867,050 | +1.12% |
| 2026-09-21 | 17.46 | 17.52 | 16.83 | 16.97 | 64,534,914 | +0.06% |
| 2026-09-18 | 16.83 | 17.06 | 16.66 | 16.96 | 44,231,547 | +1.37% |
| 2026-09-17 | 17.34 | 17.37 | 16.7 | 16.73 | 43,224,675 | -0.65% |
| 2026-09-16 | 17.11 | 17.16 | 16.53 | 16.84 | 49,445,144 | -1.35% |
| 2026-09-15 | 17.5 | 17.59 | 16.94 | 17.07 | 50,242,420 | -3.29% |
| 2026-09-14 | 17.005 | 17.75 | 17 | 17.65 | 33,181,752 | +1.91% |
| 2026-09-11 | 17.32 | 17.505 | 17.12 | 17.32 | 24,556,558 | +0.64% |
| 2026-09-10 | 17.03 | 17.39 | 16.93 | 17.21 | 31,532,549 | -0.69% |
| 2026-09-09 | 17.97 | 18.01 | 17.33 | 17.33 | 39,837,429 | -3.78% |
| 2026-09-08 | 18.22 | 18.35 | 17.89 | 18.01 | 30,403,838 | -1.15% |
| 2026-09-04 | 18.08 | 18.34 | 17.96 | 18.22 | 29,121,744 | -1.57% |
| 2026-09-03 | 18 | 18.71 | 17.99 | 18.51 | 43,721,921 | +3.76% |
| 2026-09-02 | 17.05 | 17.94 | 16.92 | 17.84 | 40,591,559 | +4.63% |
| 2026-09-01 | 17.55 | 17.66 | 16.98 | 17.05 | 41,914,028 | -4.64% |
| 2026-08-31 | 17.75 | 17.96 | 17.55 | 17.88 | 36,601,514 | -1.00% |
| 2026-08-28 | 19.205 | 19.495 | 18.03 | 18.06 | 45,674,386 | -5.84% |
| 2026-08-27 | 19.005 | 19.47 | 18.59 | 19.18 | 37,635,823 | +1.80% |
| 2026-08-26 | 18.97 | 19.32 | 18.71 | 18.84 | 36,525,603 | -0.84% |
| 2026-08-25 | 18.33 | 19.02 | 18.07 | 19 | 40,267,443 | +4.17% |
| 2026-08-24 | 18.73 | 18.888 | 18.215 | 18.24 | 33,512,892 | -3.54% |
| 2026-08-21 | 18.18 | 19.17 | 18.065 | 18.91 | 62,406,096 | +5.52% |
| 2026-08-20 | 18.92 | 19 | 17.72 | 17.92 | 45,494,466 | -2.71% |
| 2026-08-19 | 17.855 | 18.72 | 17.841 | 18.42 | 42,854,277 | +4.30% |
| 2026-08-18 | 17.91 | 18.31 | 17.64 | 17.66 | 32,609,374 | -3.55% |
| 2026-08-17 | 18.68 | 18.96 | 18.17 | 18.31 | 70,070,077 | +0.11% |
| 2026-08-14 | 18.46 | 18.58 | 18.28 | 18.29 | 34,301,752 | -0.76% |
| 2026-08-13 | 18.1 | 18.65 | 17.88 | 18.43 | 61,870,146 | +2.73% |
| 2026-08-12 | 18.37 | 18.4 | 17.65 | 17.94 | 37,161,801 | -0.22% |
| 2026-08-11 | 18.21 | 18.41 | 17.83 | 17.98 | 38,901,391 | -0.77% |
| 2026-08-10 | 18.378 | 18.435 | 17.99 | 18.12 | 38,213,663 | -1.41% |
| 2026-08-07 | 18.46 | 18.535 | 18.025 | 18.38 | 51,642,406 | +1.55% |
| 2026-08-06 | 17.94 | 18.49 | 17.89 | 18.1 | 45,351,138 | -0.82% |
| 2026-08-05 | 18.76 | 18.86 | 18.23 | 18.25 | 56,859,701 | -2.41% |
| 2026-08-04 | 18.23 | 18.71 | 18.12 | 18.7 | 61,346,101 | +3.72% |
| 2026-08-03 | 16.52 | 18.08 | 16.45 | 18.03 | 83,847,160 | +10.55% |
| 2026-07-31 | 16.44 | 16.5 | 15.831 | 16.31 | 56,688,848 | -0.97% |
| 2026-07-30 | 15.32 | 16.48 | 15.26 | 16.47 | 83,365,034 | +8.00% |
| 2026-07-29 | 15.5 | 15.77 | 14.88 | 15.25 | 193,584,281 | -8.90% |
| 2026-07-28 | 16.56 | 16.85 | 16.17 | 16.74 | 83,122,336 | -0.83% |
| 2026-07-27 | 16.94 | 17.5 | 16.69 | 16.88 | 66,662,985 | +2.55% |
| 2026-07-24 | 16.72 | 16.82 | 16.33 | 16.46 | 92,994,803 | -1.14% |
| 2026-07-23 | 16.89 | 17.06 | 16.47 | 16.65 | 73,418,072 | -2.46% |
| 2026-07-22 | 17.475 | 17.615 | 16.96 | 17.07 | 90,299,769 | -3.23% |
| 2026-07-21 | 17.08 | 17.665 | 17.06 | 17.64 | 86,400,316 | +3.70% |
| 2026-07-20 | 17.42 | 17.45 | 16.971 | 17.01 | 81,150,834 | -1.56% |
| 2026-07-17 | 16.835 | 17.57 | 16.47 | 17.28 | 89,973,828 | -0.23% |
| 2026-07-16 | 17.76 | 17.925 | 17.22 | 17.32 | 72,016,348 | -3.08% |
| 2026-07-15 | 18.77 | 18.98 | 17.76 | 17.87 | 72,414,236 | -3.67% |
| 2026-07-14 | 18.21 | 18.84 | 18.14 | 18.55 | 89,343,010 | +2.32% |
| 2026-07-13 | 18.995 | 19.24 | 18.045 | 18.13 | 97,671,640 | -3.46% |
| 2026-07-10 | 19.105 | 19.74 | 18.62 | 18.78 | 91,658,692 | +0.86% |
| 2026-07-09 | 17.75 | 18.63 | 17.71 | 18.62 | 70,443,054 | +5.02% |
| 2026-07-08 | 17.34 | 17.75 | 17.08 | 17.73 | 90,231,068 | -0.11% |
| 2026-07-07 | 18.6 | 18.75 | 17.7 | 17.75 | 77,716,366 | -4.62% |
| 2026-07-06 | 18.35 | 19.12 | 18.31 | 18.61 | 80,885,292 | +2.03% |
| 2026-07-02 | 18.7 | 19.19 | 17.765 | 18.24 | 81,377,450 | -1.08% |
| 2026-07-01 | 18.14 | 18.83 | 17.96 | 18.44 | 81,179,905 | +2.84% |
| 2026-06-30 | 18.1 | 18.24 | 17.715 | 17.93 | 74,330,630 | -1.43% |
| 2026-06-29 | 18.19 | 18.3 | 17.5 | 18.19 | 76,797,645 | +1.73% |
| 2026-06-26 | 17 | 17.97 | 16.99 | 17.88 | 90,629,036 | +3.35% |
| 2026-06-25 | 17.4 | 17.575 | 16.82 | 17.3 | 88,508,052 | -0.06% |
| 2026-06-24 | 17.22 | 18.43 | 17.18 | 17.31 | 119,994,836 | +0.12% |
| 2026-06-23 | 16.735 | 17.68 | 16.72 | 17.29 | 89,307,182 | +1.11% |
| 2026-06-22 | 17.59 | 18.06 | 17.07 | 17.1 | 75,634,765 | -4.52% |
| 2026-06-18 | 17.825 | 17.99 | 17.265 | 17.91 | 80,961,071 | +2.81% |
| 2026-06-17 | 17.81 | 18.7 | 17.36 | 17.42 | 122,836,015 | -1.64% |
| 2026-06-16 | 17.2 | 18.08 | 17.112 | 17.71 | 106,005,588 | +3.39% |
| 2026-06-15 | 17.28 | 17.43 | 17.01 | 17.13 | 76,628,807 | +3.32% |
| 2026-06-12 | 16.82 | 16.905 | 16.23 | 16.58 | 50,471,737 | -0.54% |
| 2026-06-11 | 15.82 | 16.69 | 15.655 | 16.67 | 68,062,033 | +5.04% |
| 2026-06-10 | 16.205 | 16.72 | 15.83 | 15.87 | 86,446,251 | -3.64% |
| 2026-06-09 | 16.4 | 17.1 | 15.651 | 16.47 | 79,913,913 | -0.18% |
| 2026-06-08 | 16.18 | 16.66 | 15.955 | 16.5 | 79,276,120 | +2.93% |
| 2026-06-05 | 16.73 | 16.99 | 15.68 | 16.03 | 81,749,124 | -6.53% |
| 2026-06-04 | 16.66 | 17.23 | 16.585 | 17.15 | 61,361,028 | +2.82% |
| 2026-06-03 | 17.38 | 17.465 | 16.58 | 16.68 | 74,026,282 | -5.98% |
| 2026-06-02 | 18.03 | 18.23 | 17.46 | 17.74 | 77,220,149 | -4.52% |
| 2026-06-01 | 18.15 | 18.795 | 17.69 | 18.58 | 96,709,728 | +1.98% |
| 2026-05-29 | 18.26 | 18.59 | 17.68 | 18.22 | 150,700,713 | +7.37% |
| 2026-05-28 | 16.02 | 17.08 | 15.82 | 16.97 | 69,767,892 | +4.95% |
| 2026-05-27 | 16.05 | 16.69 | 16.01 | 16.17 | 66,232,348 | +1.19% |
| 2026-05-26 | 16.48 | 16.95 | 15.86 | 15.98 | 80,583,418 | +2.30% |
| 2026-05-22 | 15.7 | 15.93 | 15.36 | 15.62 | 58,168,199 | -0.19% |
| 2026-05-21 | 15.62 | 15.785 | 15.35 | 15.65 | 48,956,366 | -0.25% |
| 2026-05-20 | 15.365 | 15.72 | 15.03 | 15.69 | 44,624,051 | +3.02% |
| 2026-05-19 | 15.605 | 15.64 | 14.92 | 15.23 | 63,763,231 | -3.06% |
| 2026-05-18 | 15.48 | 16.32 | 15.34 | 15.71 | 66,933,487 | +0.64% |
| 2026-05-15 | 15.7 | 15.84 | 15.38 | 15.61 | 50,125,019 | -2.56% |
| 2026-05-14 | 15.31 | 16.065 | 15.23 | 16.02 | 68,804,258 | +4.64% |
| 2026-05-13 | 15.71 | 15.71 | 15.215 | 15.31 | 59,964,468 | -3.71% |