5 DAY PERFORMANCE
+15.21%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+17.44%
6 MONTH PERFORMANCE
-9.92%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
-14.90%
SoFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.46 | $18.29 (-0.95%) | $18.54 | $18.03 | 38.01 M | $23.40 B |
| 08/06/2026 | $17.94 | $18.10 (0.89%) | $18.49 | $17.89 | 45.35 M | $23.25 B |
| 08/05/2026 | $18.76 | $18.25 (-2.72%) | $18.86 | $18.23 | 56.86 M | $23.44 B |
| 08/04/2026 | $18.23 | $18.70 (2.58%) | $18.71 | $18.12 | 61.35 M | $24.02 B |
| 08/03/2026 | $16.52 | $18.03 (9.14%) | $18.08 | $16.45 | 83.85 M | $23.16 B |
| 07/31/2026 | $16.44 | $16.31 (-0.79%) | $16.50 | $15.83 | 56.69 M | $20.95 B |
| 07/30/2026 | $15.32 | $16.47 (7.51%) | $16.48 | $15.26 | 83.37 M | $21.15 B |
| 07/29/2026 | $15.50 | $15.25 (-1.61%) | $15.77 | $14.88 | 193.58 M | $19.59 B |
| 07/28/2026 | $16.56 | $16.74 (1.09%) | $16.85 | $16.17 | 83.12 M | $21.50 B |
| 07/27/2026 | $16.94 | $16.88 (-0.35%) | $17.50 | $16.69 | 66.66 M | $21.68 B |
| 07/24/2026 | $16.72 | $16.46 (-1.56%) | $16.82 | $16.33 | 92.99 M | $21.14 B |
| 07/23/2026 | $16.89 | $16.65 (-1.42%) | $17.06 | $16.47 | 73.42 M | $21.38 B |
| 07/22/2026 | $17.48 | $17.07 (-2.35%) | $17.61 | $16.96 | 90.30 M | $21.92 B |
| 07/21/2026 | $17.08 | $17.64 (3.28%) | $17.67 | $17.06 | 86.40 M | $22.66 B |
| 07/20/2026 | $17.42 | $17.01 (-2.35%) | $17.45 | $16.97 | 81.15 M | $21.85 B |
| 07/17/2026 | $16.84 | $17.28 (2.61%) | $17.57 | $16.47 | 89.97 M | $22.19 B |
| 07/16/2026 | $17.76 | $17.32 (-2.48%) | $17.93 | $17.22 | 72.02 M | $22.24 B |
| 07/15/2026 | $18.77 | $17.87 (-4.79%) | $18.98 | $17.76 | 72.41 M | $22.95 B |
| 07/14/2026 | $18.21 | $18.55 (1.87%) | $18.84 | $18.14 | 89.34 M | $23.82 B |
| 07/13/2026 | $19.00 | $18.13 (-4.58%) | $19.24 | $18.05 | 97.67 M | $23.28 B |
| 07/10/2026 | $19.11 | $18.78 (-1.73%) | $19.74 | $18.62 | 91.66 M | $24.12 B |
| 07/09/2026 | $17.75 | $18.62 (4.9%) | $18.63 | $17.71 | 70.44 M | $23.91 B |
| 07/08/2026 | $17.34 | $17.73 (2.25%) | $17.75 | $17.08 | 90.23 M | $22.77 B |
| 07/07/2026 | $18.60 | $17.75 (-4.57%) | $18.75 | $17.70 | 77.72 M | $22.80 B |
| 07/06/2026 | $18.35 | $18.61 (1.42%) | $19.12 | $18.31 | 80.89 M | $23.90 B |
| 07/02/2026 | $18.70 | $18.24 (-2.46%) | $19.19 | $17.77 | 81.38 M | $23.43 B |
| 07/01/2026 | $18.14 | $18.44 (1.65%) | $18.83 | $17.96 | 81.18 M | $23.68 B |
| 06/30/2026 | $18.10 | $17.93 (-0.94%) | $18.24 | $17.72 | 74.33 M | $23.03 B |
| 06/29/2026 | $18.19 | $18.19 (0%) | $18.30 | $17.50 | 76.80 M | $23.36 B |
| 06/26/2026 | $17.00 | $17.88 (5.18%) | $17.97 | $16.99 | 90.63 M | $22.96 B |
| 06/25/2026 | $17.40 | $17.30 (-0.57%) | $17.58 | $16.82 | 88.51 M | $22.22 B |
| 06/24/2026 | $17.22 | $17.31 (0.52%) | $18.43 | $17.18 | 119.99 M | $22.23 B |
| 06/23/2026 | $16.74 | $17.29 (3.29%) | $17.68 | $16.72 | 89.31 M | $22.21 B |
| 06/22/2026 | $17.59 | $17.10 (-2.79%) | $18.06 | $17.07 | 75.63 M | $21.96 B |
| 06/18/2026 | $17.83 | $17.91 (0.45%) | $17.99 | $17.27 | 80.96 M | $23.00 B |
| 06/17/2026 | $17.81 | $17.42 (-2.19%) | $18.70 | $17.36 | 122.84 M | $22.37 B |
| 06/16/2026 | $17.20 | $17.71 (2.97%) | $18.08 | $17.11 | 106.01 M | $22.75 B |
| 06/15/2026 | $17.28 | $17.13 (-0.87%) | $17.43 | $17.01 | 76.63 M | $22.00 B |
| 06/12/2026 | $16.82 | $16.58 (-1.43%) | $16.91 | $16.23 | 50.47 M | $21.29 B |
| 06/11/2026 | $15.82 | $16.67 (5.37%) | $16.69 | $15.66 | 68.06 M | $21.41 B |
| 06/10/2026 | $16.20 | $15.87 (-2.04%) | $16.72 | $15.83 | 86.45 M | $20.38 B |
| 06/09/2026 | $16.40 | $16.47 (0.43%) | $17.10 | $15.65 | 79.91 M | $21.15 B |
| 06/08/2026 | $16.18 | $16.50 (1.98%) | $16.66 | $15.96 | 79.28 M | $21.19 B |
| 06/05/2026 | $16.73 | $16.03 (-4.18%) | $16.99 | $15.68 | 81.75 M | $20.59 B |
| 06/04/2026 | $16.66 | $17.15 (2.94%) | $17.23 | $16.59 | 61.36 M | $22.03 B |
| 06/03/2026 | $17.38 | $16.68 (-4.03%) | $17.47 | $16.58 | 74.03 M | $21.42 B |
| 06/02/2026 | $18.03 | $17.74 (-1.61%) | $18.23 | $17.46 | 77.22 M | $22.78 B |
| 06/01/2026 | $18.15 | $18.58 (2.37%) | $18.80 | $17.69 | 96.71 M | $23.86 B |
| 05/29/2026 | $18.26 | $18.22 (-0.22%) | $18.59 | $17.68 | 150.70 M | $23.40 B |
| 05/28/2026 | $16.02 | $16.97 (5.93%) | $17.08 | $15.82 | 69.77 M | $21.79 B |
| 05/27/2026 | $16.05 | $16.17 (0.75%) | $16.69 | $16.01 | 66.23 M | $20.77 B |
| 05/26/2026 | $16.48 | $15.98 (-3.03%) | $16.95 | $15.86 | 80.58 M | $20.52 B |
| 05/22/2026 | $15.70 | $15.62 (-0.51%) | $15.93 | $15.36 | 58.17 M | $20.06 B |
| 05/21/2026 | $15.62 | $15.65 (0.19%) | $15.79 | $15.35 | 48.96 M | $20.10 B |
| 05/20/2026 | $15.37 | $15.69 (2.08%) | $15.72 | $15.03 | 44.62 M | $20.15 B |
| 05/19/2026 | $15.61 | $15.23 (-2.43%) | $15.64 | $14.92 | 63.76 M | $19.56 B |
| 05/18/2026 | $15.48 | $15.71 (1.49%) | $16.32 | $15.34 | 66.93 M | $20.18 B |
| 05/15/2026 | $15.70 | $15.61 (-0.57%) | $15.84 | $15.38 | 50.13 M | $20.05 B |
| 05/14/2026 | $15.31 | $16.02 (4.64%) | $16.07 | $15.23 | 68.80 M | $20.57 B |
| 05/13/2026 | $15.71 | $15.31 (-2.55%) | $15.71 | $15.22 | 59.96 M | $19.66 B |
| 05/12/2026 | $16.07 | $15.90 (-1.06%) | $16.33 | $15.55 | 62.89 M | $20.42 B |
| 05/11/2026 | $15.80 | $16.26 (2.91%) | $16.32 | $15.77 | 70.91 M | $20.88 B |
| 05/08/2026 | $16.03 | $15.75 (-1.75%) | $16.05 | $15.52 | 55.87 M | $20.23 B |
| 05/07/2026 | $16.26 | $16.00 (-1.6%) | $16.46 | $15.83 | 58.43 M | $20.55 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.
