5 DAY PERFORMANCE
+11.58%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
+4.91%
6 MONTH PERFORMANCE
+11.18%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
-36.33%
SoFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.46 | $16.97 (-2.81%) | $17.52 | $16.83 | 63.21 M | $21.79 B |
| 09/18/2026 | $16.83 | $16.96 (0.77%) | $17.06 | $16.66 | 44.23 M | $21.78 B |
| 09/17/2026 | $17.34 | $16.73 (-3.52%) | $17.37 | $16.70 | 43.22 M | $21.49 B |
| 09/16/2026 | $17.11 | $16.84 (-1.58%) | $17.16 | $16.53 | 49.45 M | $21.63 B |
| 09/15/2026 | $17.50 | $17.07 (-2.46%) | $17.59 | $16.94 | 50.24 M | $21.92 B |
| 09/14/2026 | $17.01 | $17.65 (3.76%) | $17.75 | $17.00 | 33.18 M | $22.67 B |
| 09/11/2026 | $17.32 | $17.32 (0%) | $17.51 | $17.12 | 24.56 M | $22.24 B |
| 09/10/2026 | $17.03 | $17.21 (1.06%) | $17.39 | $16.93 | 31.53 M | $22.10 B |
| 09/09/2026 | $17.97 | $17.33 (-3.56%) | $18.01 | $17.33 | 39.84 M | $22.26 B |
| 09/08/2026 | $18.22 | $18.01 (-1.15%) | $18.35 | $17.89 | 30.40 M | $23.13 B |
| 09/04/2026 | $18.08 | $18.22 (0.77%) | $18.34 | $17.96 | 29.12 M | $23.40 B |
| 09/03/2026 | $18.00 | $18.51 (2.83%) | $18.71 | $17.99 | 43.72 M | $23.77 B |
| 09/02/2026 | $17.05 | $17.84 (4.63%) | $17.94 | $16.92 | 40.59 M | $22.91 B |
| 09/01/2026 | $17.55 | $17.05 (-2.85%) | $17.66 | $16.98 | 41.91 M | $21.90 B |
| 08/31/2026 | $17.75 | $17.88 (0.73%) | $17.96 | $17.55 | 36.60 M | $22.96 B |
| 08/28/2026 | $19.20 | $18.06 (-5.94%) | $19.50 | $18.03 | 45.67 M | $23.19 B |
| 08/27/2026 | $19.01 | $19.18 (0.89%) | $19.47 | $18.59 | 37.64 M | $24.63 B |
| 08/26/2026 | $18.97 | $18.84 (-0.69%) | $19.32 | $18.71 | 36.53 M | $24.20 B |
| 08/25/2026 | $18.33 | $19.00 (3.66%) | $19.02 | $18.07 | 40.27 M | $24.40 B |
| 08/24/2026 | $18.73 | $18.24 (-2.62%) | $18.89 | $18.22 | 33.51 M | $23.43 B |
| 08/21/2026 | $18.18 | $18.91 (4.02%) | $19.17 | $18.07 | 62.41 M | $24.29 B |
| 08/20/2026 | $18.92 | $17.92 (-5.29%) | $19.00 | $17.72 | 45.49 M | $23.01 B |
| 08/19/2026 | $17.86 | $18.42 (3.14%) | $18.72 | $17.84 | 42.85 M | $23.66 B |
| 08/18/2026 | $17.91 | $17.66 (-1.4%) | $18.31 | $17.64 | 32.61 M | $22.68 B |
| 08/17/2026 | $18.68 | $18.31 (-1.98%) | $18.96 | $18.17 | 70.07 M | $23.52 B |
| 08/14/2026 | $18.46 | $18.29 (-0.92%) | $18.58 | $18.28 | 34.30 M | $23.49 B |
| 08/13/2026 | $18.10 | $18.43 (1.82%) | $18.65 | $17.88 | 61.87 M | $23.67 B |
| 08/12/2026 | $18.37 | $17.94 (-2.34%) | $18.40 | $17.65 | 37.16 M | $23.04 B |
| 08/11/2026 | $18.21 | $17.98 (-1.26%) | $18.41 | $17.83 | 38.90 M | $23.09 B |
| 08/10/2026 | $18.38 | $18.12 (-1.41%) | $18.43 | $17.99 | 38.21 M | $23.27 B |
| 08/07/2026 | $18.46 | $18.38 (-0.43%) | $18.54 | $18.02 | 51.64 M | $23.61 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 |
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.
