5 DAY PERFORMANCE
+4.91%
1 MONTH PERFORMANCE
+20.29%
3 MONTH PERFORMANCE
+9.56%
6 MONTH PERFORMANCE
-30.89%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
+22.33%
SoFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.59 | $17.10 (-2.79%) | $18.06 | $17.07 | 75.63 M | $21.83 B |
| 06/18/2026 | $17.83 | $17.91 (0.45%) | $17.99 | $17.27 | 80.96 M | $22.86 B |
| 06/17/2026 | $17.81 | $17.42 (-2.19%) | $18.70 | $17.36 | 122.84 M | $22.23 B |
| 06/16/2026 | $17.20 | $17.71 (2.97%) | $18.08 | $17.11 | 106.01 M | $22.60 B |
| 06/15/2026 | $17.28 | $17.13 (-0.87%) | $17.43 | $17.01 | 76.63 M | $21.86 B |
| 06/12/2026 | $16.82 | $16.58 (-1.43%) | $16.91 | $16.23 | 50.47 M | $21.16 B |
| 06/11/2026 | $15.82 | $16.67 (5.37%) | $16.69 | $15.66 | 68.06 M | $21.28 B |
| 06/10/2026 | $16.20 | $15.87 (-2.04%) | $16.72 | $15.83 | 86.45 M | $20.26 B |
| 06/09/2026 | $16.40 | $16.47 (0.43%) | $17.10 | $15.65 | 79.91 M | $21.02 B |
| 06/08/2026 | $16.18 | $16.50 (1.98%) | $16.66 | $15.96 | 79.28 M | $21.06 B |
| 06/05/2026 | $16.73 | $16.03 (-4.18%) | $16.99 | $15.68 | 81.75 M | $20.46 B |
| 06/04/2026 | $16.66 | $17.15 (2.94%) | $17.23 | $16.59 | 61.36 M | $21.89 B |
| 06/03/2026 | $17.38 | $16.68 (-4.03%) | $17.47 | $16.58 | 74.03 M | $21.29 B |
| 06/02/2026 | $18.03 | $17.74 (-1.61%) | $18.23 | $17.46 | 77.22 M | $22.64 B |
| 06/01/2026 | $18.15 | $18.58 (2.37%) | $18.80 | $17.69 | 96.71 M | $23.71 B |
| 05/29/2026 | $18.26 | $18.22 (-0.22%) | $18.59 | $17.68 | 150.70 M | $23.25 B |
| 05/28/2026 | $16.02 | $16.97 (5.93%) | $17.08 | $15.82 | 69.77 M | $21.66 B |
| 05/27/2026 | $16.05 | $16.17 (0.75%) | $16.69 | $16.01 | 66.23 M | $20.64 B |
| 05/26/2026 | $16.48 | $15.98 (-3.03%) | $16.95 | $15.86 | 80.58 M | $20.40 B |
| 05/22/2026 | $15.70 | $15.62 (-0.51%) | $15.93 | $15.36 | 58.17 M | $19.94 B |
| 05/21/2026 | $15.62 | $15.65 (0.19%) | $15.79 | $15.35 | 48.96 M | $19.97 B |
| 05/20/2026 | $15.37 | $15.69 (2.08%) | $15.72 | $15.03 | 44.62 M | $20.03 B |
| 05/19/2026 | $15.61 | $15.23 (-2.43%) | $15.64 | $14.92 | 63.76 M | $19.44 B |
| 05/18/2026 | $15.48 | $15.71 (1.49%) | $16.32 | $15.34 | 66.93 M | $20.05 B |
| 05/15/2026 | $15.70 | $15.61 (-0.57%) | $15.84 | $15.38 | 50.13 M | $19.92 B |
| 05/14/2026 | $15.31 | $16.02 (4.64%) | $16.07 | $15.23 | 68.80 M | $20.45 B |
| 05/13/2026 | $15.71 | $15.31 (-2.55%) | $15.71 | $15.22 | 59.96 M | $19.54 B |
| 05/12/2026 | $16.07 | $15.90 (-1.06%) | $16.33 | $15.55 | 62.89 M | $20.29 B |
| 05/11/2026 | $15.80 | $16.26 (2.91%) | $16.32 | $15.77 | 70.91 M | $20.75 B |
| 05/08/2026 | $16.03 | $15.75 (-1.75%) | $16.05 | $15.52 | 55.87 M | $20.10 B |
| 05/07/2026 | $16.26 | $16.00 (-1.6%) | $16.46 | $15.83 | 58.43 M | $20.42 B |
| 05/06/2026 | $16.20 | $16.30 (0.62%) | $16.51 | $15.99 | 56.00 M | $20.80 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 | $23.54 B |
| 04/23/2026 | $18.77 | $18.32 (-2.4%) | $18.90 | $17.93 | 51.76 M | $23.38 B |
| 04/22/2026 | $19.29 | $19.06 (-1.19%) | $19.45 | $18.91 | 45.96 M | $24.33 B |
| 04/21/2026 | $19.51 | $18.83 (-3.49%) | $19.77 | $18.69 | 65.67 M | $24.03 B |
| 04/20/2026 | $19.26 | $19.50 (1.25%) | $19.65 | $19.09 | 52.58 M | $24.89 B |
| 04/17/2026 | $19.60 | $19.43 (-0.87%) | $20.13 | $19.39 | 73.61 M | $24.80 B |
| 04/16/2026 | $19.62 | $19.03 (-3.01%) | $19.62 | $18.65 | 72.54 M | $24.29 B |
| 04/15/2026 | $18.47 | $18.79 (1.73%) | $18.82 | $18.17 | 71.40 M | $23.98 B |
| 04/14/2026 | $17.53 | $17.91 (2.17%) | $18.08 | $17.40 | 57.50 M | $22.86 B |
| 04/13/2026 | $16.00 | $17.05 (6.56%) | $17.06 | $15.96 | 50.54 M | $21.76 B |
| 04/10/2026 | $16.30 | $16.22 (-0.49%) | $16.49 | $16.10 | 31.79 M | $20.70 B |
| 04/09/2026 | $16.39 | $16.27 (-0.73%) | $16.47 | $15.92 | 44.00 M | $20.77 B |
| 04/08/2026 | $17.68 | $16.49 (-6.73%) | $17.85 | $16.26 | 64.32 M | $21.05 B |
| 04/07/2026 | $16.16 | $16.11 (-0.31%) | $16.36 | $15.91 | 41.36 M | $20.56 B |
| 04/06/2026 | $15.89 | $16.27 (2.39%) | $16.43 | $15.88 | 42.63 M | $20.77 B |
| 04/02/2026 | $15.19 | $15.85 (4.34%) | $15.89 | $14.93 | 53.23 M | $20.23 B |
| 04/01/2026 | $16.27 | $15.63 (-3.93%) | $16.32 | $15.44 | 57.77 M | $19.95 B |
| 03/31/2026 | $15.45 | $15.88 (2.78%) | $16.03 | $15.31 | 51.65 M | $20.27 B |
| 03/30/2026 | $15.43 | $15.15 (-1.81%) | $15.57 | $14.94 | 61.94 M | $19.34 B |
| 03/27/2026 | $15.67 | $15.23 (-2.81%) | $15.69 | $15.15 | 54.98 M | $19.44 B |
| 03/26/2026 | $16.27 | $15.87 (-2.46%) | $16.49 | $15.81 | 59.20 M | $20.26 B |
| 03/25/2026 | $17.04 | $16.56 (-2.82%) | $17.34 | $16.52 | 45.54 M | $21.14 B |
| 03/24/2026 | $17.00 | $16.70 (-1.76%) | $17.07 | $16.49 | 55.62 M | $21.31 B |
| 03/23/2026 | $17.16 | $17.15 (-0.06%) | $17.41 | $16.84 | 71.46 M | $21.89 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.
