SoFi Technologies, Inc. - SOFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	20.29	20.86	20.86	21.16	20.04	66.18M
February 05, 2026	20.23	19.46	19.46	20.4	19.19	84.79M
February 04, 2026	21.49	20.75	20.75	21.77	20.07	85.37M
February 03, 2026	23.05	21.76	21.76	23.36	21.02	87.19M
February 02, 2026	22.51	22.08	22.08	23	21.86	64.06M
January 30, 2026	25.42	22.81	22.81	25.47	22.31	129.8M
January 29, 2026	24.87	24.36	24.36	25.12	24.05	66.66M
January 28, 2026	25.5	24.58	24.58	25.78	24.57	46.04M
January 27, 2026	25.9	25.45	25.45	25.93	25.21	38.3M
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	33.22M
January 22, 2026	26.18	26.09	26.09	26.39	26	35.13M
January 21, 2026	25.5	25.64	25.64	26.05	24.95	49.82M
January 20, 2026	25.44	25.49	25.49	26.24	25.21	36.47M
January 16, 2026	26.54	26.13	26.13	26.78	26.01	40.38M
January 15, 2026	26.83	26.44	26.44	27.33	26.21	46.45M
January 14, 2026	27	26.67	26.67	27.09	25.92	40.65M
January 13, 2026	26.7	27.14	27.14	27.2	26.22	45.25M
January 12, 2026	27.29	26.6	26.6	27.32	26.2	49.13M
January 09, 2026	27.81	27.39	27.39	28.38	27.23	41.49M
January 08, 2026	27	27.72	27.72	28.06	26.57	49.83M
January 07, 2026	26.87	27	27	27.18	26.37	43.26M
January 06, 2026	29.23	26.99	26.99	29.3	26.03	118.67M
January 05, 2026	27.81	29.28	29.28	29.86	27.6	73.83M
January 02, 2026	26.67	27.46	27.46	27.51	25.79	50.78M
December 31, 2025	26.68	26.18	26.18	26.9	26.06	33.72M
December 30, 2025	27.03	26.56	26.56	27.14	26.54	28.08M
December 29, 2025	26.87	26.82	26.82	27.41	26.74	26.02M
December 26, 2025	27.54	27.07	27.07	27.55	27.03	22.52M
December 24, 2025	27.17	27.48	27.48	27.54	27.03	14.42M
December 23, 2025	27.07	27.19	27.19	27.34	26.83	26.13M
December 22, 2025	27.6	27.35	27.35	27.62	27.1	36.16M
December 19, 2025	26.62	27.24	27.24	27.37	26.28	43.95M
December 18, 2025	26.18	26.29	26.29	26.72	25.95	44.86M
December 17, 2025	26.64	25.29	25.29	26.84	25.17	43.89M
December 16, 2025	25.74	26.58	26.58	26.74	25.73	41.97M
December 15, 2025	27.44	25.82	25.82	27.48	25.79	50.19M
December 12, 2025	27.15	27.28	27.28	27.5	26.2	49.41M
December 11, 2025	26.83	27.07	27.07	27.28	26.56	38.97M
December 10, 2025	26.65	27.09	27.09	27.68	26.48	57.85M
December 09, 2025	27.24	26.84	26.84	27.45	26.55	53M
December 08, 2025	27.73	27.61	27.61	27.83	27.05	65.46M
December 05, 2025	27.37	27.78	27.78	27.93	26.94	135.04M
December 04, 2025	29.04	29.6	29.6	29.7	28.48	55.67M
December 03, 2025	29.42	29.07	29.07	29.93	29.02	51.6M
December 02, 2025	29.39	29.51	29.51	30.42	29.32	59.74M
December 01, 2025	28.83	29.03	29.03	29.7	28.67	47.13M
November 28, 2025	28.79	29.71	29.71	29.74	28.46	24.71M
November 26, 2025	28.71	28.49	28.49	29.25	28.31	54.24M
November 25, 2025	26.98	28.33	28.33	28.45	26.63	56.13M
November 24, 2025	25.83	27.4	27.4	27.61	25.66	63.71M
November 21, 2025	24.63	25.2	25.2	25.45	23.52	85.94M
November 20, 2025	27.88	24.91	24.91	28.58	24.75	95.31M
November 19, 2025	26.48	26.72	26.72	26.85	25.56	61.08M
November 18, 2025	26.51	26.24	26.24	27	25.71	66.18M
November 17, 2025	27.71	27.04	27.04	27.95	26.55	75.96M
November 14, 2025	27	27.82	27.82	29.07	26.53	84.68M
November 13, 2025	31.73	28.39	28.39	31.75	28.15	115.57M
November 12, 2025	31.18	32.21	32.21	32.73	30.96	100.29M
November 11, 2025	30.25	30.95	30.95	30.99	29.86	63.06M

SoFi Technologies, Inc. (SOFI) NASDAQ