SoFi Technologies, Inc. (SOFI) NASDAQ

16.49

+0.38(+2.36%)

Updated at April 08 04:00PM

Currency In USD

SOFI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	17.68	16.49	16.49	17.85	16.26	63.52M
April 07, 2026	16.16	16.11	16.11	16.36	15.91	38.22M
April 06, 2026	15.89	16.27	16.27	16.43	15.88	41.44M
April 02, 2026	15.05	15.85	15.85	15.89	14.93	52.66M
April 01, 2026	16.27	15.63	15.63	16.32	15.44	57.33M
March 31, 2026	15.45	15.88	15.88	16.03	15.31	51.15M
March 30, 2026	15.43	15.15	15.15	15.57	14.94	61.63M
March 27, 2026	15.67	15.21	15.23	15.69	15.15	48.79M
March 26, 2026	16.27	15.87	15.87	16.49	15.81	58.19M
March 25, 2026	17.04	16.56	16.56	17.34	16.52	44.94M
March 24, 2026	17	16.75	16.7	17.07	16.49	47.19M
March 23, 2026	17.16	17.15	17.15	17.41	16.84	70.24M
March 20, 2026	16.88	16.9	16.9	17.41	16.67	74.39M
March 19, 2026	16.75	17.08	17.08	17.3	16.58	71.66M
March 18, 2026	17.43	17.18	17.18	18.03	17.16	80.72M
March 17, 2026	17.74	17.37	17.37	18.26	16.49	157.53M
March 16, 2026	18	17.63	17.63	18.07	17.47	66.41M
March 13, 2026	17.8	17.76	17.76	18.15	17.53	55.9M
March 12, 2026	18.22	17.7	17.7	18.55	17.62	62.48M
March 11, 2026	18.39	18.53	18.53	18.85	17.97	58.69M
March 10, 2026	18.92	18.29	18.29	19.02	18.04	61.67M
March 09, 2026	18.33	18.79	18.79	18.95	17.77	75.15M
March 06, 2026	18.49	18.9	18.9	19.25	18.12	76.38M
March 05, 2026	18.65	19.25	19.25	19.48	18.64	68.83M
March 04, 2026	19.06	18.7	18.7	19.28	18.61	59.72M
March 03, 2026	18.01	18.61	18.61	19.04	17.69	71.17M
March 02, 2026	17.15	18.39	18.39	18.41	16.8	74.61M
February 27, 2026	18.16	17.76	17.76	18.21	17.31	115.6M
February 26, 2026	19.19	19.1	19.1	19.56	18.97	69.89M
February 25, 2026	19.28	19.29	19.29	19.62	18.93	67.46M
February 24, 2026	18	18.66	18.66	18.71	17.89	62.84M
February 23, 2026	18.73	18.22	18.22	18.76	17.58	82.93M
February 20, 2026	19.09	19.02	19.02	19.19	18.52	68.55M
February 19, 2026	19.33	19.3	19.3	19.48	18.97	53.39M
February 18, 2026	19.47	19.54	19.54	20.01	19.23	59.59M
February 17, 2026	19.41	19.51	19.51	19.84	19.11	49.68M
February 13, 2026	19.28	19.61	19.61	19.87	19.15	43.14M
February 12, 2026	20.79	19.3	19.3	20.79	19.04	63.52M
February 11, 2026	21.1	20.55	20.55	21.1	20.14	52.57M
February 10, 2026	21.09	21.18	21.18	22	21.05	55.8M
February 09, 2026	21.29	21.35	21.35	21.59	20.8	64.08M
February 06, 2026	20.29	20.86	20.86	21.16	20.04	67.02M
February 05, 2026	20.23	19.46	19.46	20.4	19.19	87.45M
February 04, 2026	21.49	20.75	20.75	21.77	20.07	85.93M
February 03, 2026	23.05	21.76	21.76	23.36	21.02	92.38M
February 02, 2026	22.51	22.08	22.08	23	21.86	64.06M
January 30, 2026	25.43	22.81	22.81	25.47	22.31	131.67M
January 29, 2026	24.87	24.36	24.36	25.12	24.05	67.94M
January 28, 2026	25.5	24.6	24.6	25.79	24.57	48.78M
January 27, 2026	25.9	25.46	25.46	25.93	25.21	38.77M
January 26, 2026	25.9	25.8	25.8	26.4	25.77	36.32M
January 23, 2026	26	25.85	25.85	26.13	25.6	34.26M
January 22, 2026	26.18	26.09	26.09	26.39	26	35.36M
January 21, 2026	25.5	25.64	25.64	26.05	24.95	50.25M
January 20, 2026	25.44	25.49	25.49	26.34	25.21	37M
January 16, 2026	26.54	26.13	26.13	26.78	26.01	40.83M
January 15, 2026	26.81	26.44	26.44	27.33	26.21	47.96M
January 14, 2026	27	26.67	26.67	27.09	25.92	40.86M
January 13, 2026	26.7	27.14	27.14	27.2	26.22	45.56M
January 12, 2026	27.29	26.6	26.6	27.32	26.2	49.13M