5 DAY PERFORMANCE
+14.36%
1 MONTH PERFORMANCE
+15.49%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-30.82%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
+47.60%
SoFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.20 | $16.11 (-0.59%) | $16.51 | $15.99 | 36.75 M | $20.54 B |
| 05/05/2026 | $16.17 | $16.02 (-0.93%) | $16.31 | $15.94 | 53.95 M | $20.45 B |
| 05/04/2026 | $16.47 | $16.20 (-1.64%) | $16.78 | $16.13 | 66.31 M | $20.68 B |
| 05/01/2026 | $16.24 | $16.43 (1.17%) | $16.80 | $15.88 | 79.29 M | $20.97 B |
| 04/30/2026 | $15.77 | $16.10 (2.09%) | $16.37 | $15.54 | 94.74 M | $20.55 B |
| 04/29/2026 | $16.55 | $15.53 (-6.16%) | $16.59 | $15.50 | 200.48 M | $19.82 B |
| 04/28/2026 | $18.40 | $18.36 (-0.22%) | $18.87 | $18.27 | 67.97 M | $23.43 B |
| 04/27/2026 | $18.48 | $18.76 (1.52%) | $19.17 | $18.39 | 47.55 M | $23.94 B |
| 04/24/2026 | $18.44 | $18.44 (0%) | $18.58 | $18.17 | 41.21 M | $22.55 B |
| 04/23/2026 | $18.77 | $18.32 (-2.4%) | $18.90 | $17.93 | 51.76 M | $22.40 B |
| 04/22/2026 | $19.29 | $19.06 (-1.19%) | $19.45 | $18.91 | 45.96 M | $23.31 B |
| 04/21/2026 | $19.51 | $18.83 (-3.49%) | $19.77 | $18.69 | 65.67 M | $23.02 B |
| 04/20/2026 | $19.26 | $19.50 (1.25%) | $19.65 | $19.09 | 52.58 M | $23.84 B |
| 04/17/2026 | $19.60 | $19.43 (-0.87%) | $20.13 | $19.39 | 73.61 M | $23.76 B |
| 04/16/2026 | $19.62 | $19.03 (-3.01%) | $19.62 | $18.65 | 72.54 M | $23.27 B |
| 04/15/2026 | $18.47 | $18.79 (1.73%) | $18.82 | $18.17 | 71.40 M | $22.98 B |
| 04/14/2026 | $17.53 | $17.91 (2.17%) | $18.08 | $17.40 | 57.50 M | $21.90 B |
| 04/13/2026 | $16.00 | $17.05 (6.56%) | $17.06 | $15.96 | 50.54 M | $20.85 B |
| 04/10/2026 | $16.30 | $16.22 (-0.49%) | $16.49 | $16.10 | 31.79 M | $19.83 B |
| 04/09/2026 | $16.39 | $16.27 (-0.73%) | $16.47 | $15.92 | 44.00 M | $19.89 B |
| 04/08/2026 | $17.68 | $16.49 (-6.73%) | $17.85 | $16.26 | 64.32 M | $20.16 B |
| 04/07/2026 | $16.16 | $16.11 (-0.31%) | $16.36 | $15.91 | 41.36 M | $19.70 B |
| 04/06/2026 | $15.89 | $16.27 (2.39%) | $16.43 | $15.88 | 42.63 M | $19.89 B |
| 04/02/2026 | $15.19 | $15.85 (4.34%) | $15.89 | $14.93 | 53.23 M | $19.38 B |
| 04/01/2026 | $16.27 | $15.63 (-3.93%) | $16.32 | $15.44 | 57.77 M | $19.11 B |
| 03/31/2026 | $15.45 | $15.88 (2.78%) | $16.03 | $15.31 | 51.65 M | $19.42 B |
| 03/30/2026 | $15.43 | $15.15 (-1.81%) | $15.57 | $14.94 | 61.94 M | $18.52 B |
| 03/27/2026 | $15.67 | $15.23 (-2.81%) | $15.69 | $15.15 | 54.98 M | $18.62 B |
| 03/26/2026 | $16.27 | $15.87 (-2.46%) | $16.49 | $15.81 | 59.20 M | $19.41 B |
| 03/25/2026 | $17.04 | $16.56 (-2.82%) | $17.34 | $16.52 | 45.54 M | $20.25 B |
| 03/24/2026 | $17.00 | $16.70 (-1.76%) | $17.07 | $16.49 | 55.62 M | $20.42 B |
| 03/23/2026 | $17.16 | $17.15 (-0.06%) | $17.41 | $16.84 | 71.46 M | $20.97 B |
| 03/20/2026 | $16.92 | $16.90 (-0.12%) | $17.41 | $16.67 | 78.47 M | $20.66 B |
| 03/19/2026 | $16.75 | $17.08 (1.97%) | $17.30 | $16.58 | 72.09 M | $20.88 B |
| 03/18/2026 | $17.43 | $17.18 (-1.43%) | $18.03 | $17.16 | 80.51 M | $21.01 B |
| 03/17/2026 | $17.72 | $17.37 (-1.98%) | $18.26 | $16.48 | 160.39 M | $21.24 B |
| 03/16/2026 | $18.00 | $17.63 (-2.06%) | $18.07 | $17.47 | 66.83 M | $21.56 B |
| 03/13/2026 | $17.80 | $17.76 (-0.22%) | $18.15 | $17.53 | 56.40 M | $21.72 B |
| 03/12/2026 | $18.22 | $17.70 (-2.85%) | $18.55 | $17.62 | 63.11 M | $21.64 B |
| 03/11/2026 | $18.39 | $18.53 (0.76%) | $18.85 | $17.97 | 59.44 M | $22.66 B |
| 03/10/2026 | $18.92 | $18.29 (-3.33%) | $19.02 | $18.04 | 62.08 M | $22.36 B |
| 03/09/2026 | $18.33 | $18.79 (2.51%) | $18.95 | $17.77 | 75.56 M | $22.98 B |
| 03/06/2026 | $18.49 | $18.90 (2.22%) | $19.25 | $18.12 | 76.38 M | $23.11 B |
| 03/05/2026 | $18.65 | $19.25 (3.22%) | $19.48 | $18.64 | 68.83 M | $23.54 B |
| 03/04/2026 | $19.06 | $18.70 (-1.89%) | $19.28 | $18.61 | 62.75 M | $22.87 B |
| 03/03/2026 | $18.00 | $18.61 (3.39%) | $19.04 | $17.69 | 71.88 M | $22.76 B |
| 03/02/2026 | $17.15 | $18.39 (7.23%) | $18.41 | $16.80 | 74.61 M | $22.49 B |
| 02/27/2026 | $18.16 | $17.76 (-2.2%) | $18.21 | $17.31 | 115.60 M | $21.72 B |
| 02/26/2026 | $19.19 | $19.10 (-0.47%) | $19.56 | $18.97 | 69.89 M | $23.35 B |
| 02/25/2026 | $19.28 | $19.29 (0.05%) | $19.62 | $18.93 | 67.46 M | $23.59 B |
| 02/24/2026 | $18.00 | $18.66 (3.67%) | $18.71 | $17.89 | 62.84 M | $22.82 B |
| 02/23/2026 | $18.73 | $18.22 (-2.72%) | $18.76 | $17.58 | 82.93 M | $22.28 B |
| 02/20/2026 | $19.09 | $19.02 (-0.37%) | $19.19 | $18.52 | 68.55 M | $23.26 B |
| 02/19/2026 | $19.33 | $19.30 (-0.16%) | $19.48 | $18.97 | 53.39 M | $23.60 B |
| 02/18/2026 | $19.47 | $19.54 (0.36%) | $20.01 | $19.23 | 59.59 M | $23.89 B |
| 02/17/2026 | $19.41 | $19.51 (0.52%) | $19.84 | $19.11 | 49.68 M | $23.86 B |
| 02/13/2026 | $19.28 | $19.61 (1.71%) | $19.87 | $19.15 | 43.14 M | $23.98 B |
| 02/12/2026 | $20.79 | $19.30 (-7.17%) | $20.79 | $19.04 | 63.52 M | $23.60 B |
| 02/11/2026 | $21.10 | $20.55 (-2.61%) | $21.10 | $20.14 | 52.57 M | $25.13 B |
| 02/10/2026 | $21.09 | $21.18 (0.43%) | $22.00 | $21.05 | 55.80 M | $25.90 B |
| 02/09/2026 | $21.29 | $21.35 (0.28%) | $21.59 | $20.80 | 64.08 M | $26.11 B |
| 02/06/2026 | $20.29 | $20.86 (2.81%) | $21.16 | $20.04 | 67.02 M | $25.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
