Dark

SOFI
SoFi Technologies, Inc. Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:56 PM EDT

18.22USD-3.649%(-0.69)33,206,584

18.22Bid 18.23Ask 0.01Spread

Pre-market

Aug 24, 2026 9:29:30 AM EDT

18.72USD-1.005%(-0.19)238,566

After-hours

Aug 24, 2026 4:59:30 PM EDT

18.27USD+0.274%(+0.05)384,301

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	18.7300	18.890000	18.2200	18.2200	-3.649%	33,206,584	0.000%
2026-08-21	18.1800	19.170000	18.0650	18.9100	+5.525%	62,406,097	-3.649%
2026-08-20	18.9200	19.000000	17.7200	17.9200	-2.714%	45,494,467	+1.674%
2026-08-19	17.8550	18.720000	17.8405	18.4200	+4.304%	42,854,278	-1.086%
2026-08-18	17.9100	18.310000	17.6400	17.6600	-3.550%	32,609,374	+3.171%
2026-08-17	18.6800	18.960000	18.1700	18.3100	+0.109%	70,070,077	-0.492%
2026-08-14	18.4600	18.580000	18.2800	18.2900	-0.760%	34,301,753	-0.383%
2026-08-13	18.1000	18.650000	17.8800	18.4300	+2.731%	61,870,147	-1.139%
2026-08-12	18.3700	18.400000	17.6500	17.9400	-0.222%	37,161,802	+1.561%
2026-08-11	18.2100	18.410000	17.8300	17.9800	-0.773%	38,901,392	+1.335%
2026-08-10	18.3780	18.435000	17.9900	18.1200	-1.415%	38,213,663	+0.552%
2026-08-07	18.4600	18.535000	18.0250	18.3800	+1.547%	51,642,406	-0.871%
2026-08-06	17.9400	18.490000	17.8900	18.1000	-0.822%	45,351,139	+0.663%
2026-08-05	18.7600	18.859900	18.2300	18.2500	-2.406%	56,859,702	-0.164%
2026-08-04	18.2300	18.710000	18.1200	18.7000	+3.716%	61,346,102	-2.567%
2026-08-03	16.5200	18.080000	16.4500	18.0300	+10.546%	83,846,056	+1.054%
2026-07-31	16.4400	16.500000	15.8314	16.3100	-0.971%	56,688,849	+11.711%
2026-07-30	15.3200	16.480000	15.2600	16.4700	+8.000%	83,365,034	+10.625%
2026-07-29	15.5000	15.770000	14.8800	15.2500	-8.901%	193,584,281	+19.475%
2026-07-28	16.5600	16.850000	16.1700	16.7400	-0.829%	83,122,336	+8.841%
2026-07-27	16.9400	17.500000	16.6900	16.8800	+2.552%	66,662,986	+7.938%
2026-07-24	16.7200	16.820000	16.3300	16.4600	-1.141%	92,994,803	+10.693%
2026-07-23	16.8900	17.060000	16.4700	16.6500	-2.460%	73,418,072	+9.429%
2026-07-22	17.4750	17.615000	16.9600	17.0700	-3.231%	90,299,769	+6.737%
2026-07-21	17.0800	17.665000	17.0600	17.6400	+3.704%	86,400,316	+3.288%
2026-07-20	17.4200	17.450000	16.9705	17.0100	-1.563%	81,150,835	+7.113%
2026-07-17	16.8350	17.570000	16.4703	17.2800	-0.231%	89,973,828	+5.440%
2026-07-16	17.7600	17.925000	17.2200	17.3200	-3.078%	72,016,349	+5.196%
2026-07-15	18.7700	18.980000	17.7600	17.8700	-3.666%	72,414,236	+1.959%
2026-07-14	18.2100	18.840000	18.1400	18.5500	+2.317%	86,529,002	-1.779%
2026-07-13	18.9950	19.240000	18.0450	18.1300	-3.461%	97,671,641	+0.496%
2026-07-10	19.1050	19.740000	18.6200	18.7800	+0.859%	91,659,099	-2.982%
2026-07-09	17.7500	18.630000	17.7100	18.6200	+5.020%	70,443,055	-2.148%
2026-07-08	17.3400	17.750000	17.0800	17.7300	-0.113%	90,231,069	+2.764%
2026-07-07	18.6000	18.750000	17.7000	17.7500	-4.621%	77,716,367	+2.648%
2026-07-06	18.3500	19.120000	18.3100	18.6100	+2.029%	80,885,293	-2.096%
2026-07-02	18.7000	19.190000	17.7650	18.2400	-1.085%	81,377,451	-0.110%
2026-07-01	18.1400	18.830000	17.9600	18.4400	+2.844%	81,179,900	-1.193%
2026-06-30	18.1000	18.240000	17.7150	17.9300	-1.429%	74,330,630	+1.617%
2026-06-29	18.1900	18.300000	17.5000	18.1900	+1.734%	76,797,645	+0.165%
2026-06-26	17.0000	17.970000	16.9900	17.8800	+3.353%	90,629,036	+1.902%
2026-06-25	17.4000	17.575000	16.8200	17.3000	-0.058%	88,508,052	+5.318%
2026-06-24	17.2200	18.430000	17.1800	17.3100	+0.116%	119,987,255	+5.257%
2026-06-23	16.7350	17.680000	16.7200	17.2900	+1.111%	89,307,183	+5.379%
2026-06-22	17.5900	18.060000	17.0700	17.1000	-4.523%	75,634,765	+6.550%
2026-06-18	17.8250	17.990000	17.2650	17.9100	+2.813%	80,961,071	+1.731%
2026-06-17	17.8100	18.700000	17.3600	17.4200	-1.637%	122,836,015	+4.592%
2026-06-16	17.2000	18.080000	17.1120	17.7100	+3.386%	106,005,589	+2.880%
2026-06-15	17.2800	17.430000	17.0100	17.1300	+3.317%	76,628,807	+6.363%
2026-06-12	16.8200	16.905000	16.2300	16.5800	-0.540%	50,471,738	+9.891%
2026-06-11	15.8200	16.690000	15.6550	16.6700	+5.041%	68,062,034	+9.298%
2026-06-10	16.2050	16.719900	15.8300	15.8700	-3.643%	86,446,251	+14.808%
2026-06-09	16.4000	17.100000	15.6514	16.4700	-0.182%	79,913,913	+10.625%
2026-06-08	16.1800	16.660000	15.9550	16.5000	+2.932%	79,276,120	+10.424%
2026-06-05	16.7300	16.990000	15.6800	16.0300	-6.531%	81,749,125	+13.662%
2026-06-04	16.6600	17.230000	16.5850	17.1500	+2.818%	61,361,028	+6.239%
2026-06-03	17.3800	17.465000	16.5800	16.6800	-5.975%	74,026,283	+9.233%
2026-06-02	18.0300	18.230000	17.4600	17.7400	-4.521%	77,217,098	+2.706%
2026-06-01	18.1500	18.795400	17.6900	18.5800	+1.976%	96,709,729	-1.938%
2026-05-29	18.2600	18.590000	17.6800	18.2200	+7.366%	150,700,713	0.000%
2026-05-28	16.0200	17.080000	15.8200	16.9700	+4.947%	69,767,903	+7.366%
2026-05-27	16.0500	16.690000	16.0100	16.1700	+1.189%	66,232,340	+12.678%
2026-05-26	16.4800	16.950000	15.8600	15.9800	+2.305%	80,583,418	+14.018%
2026-05-22	15.7000	15.930000	15.3600	15.6200	-0.192%	58,168,200	+16.645%
2026-05-21	15.6200	15.785000	15.3500	15.6500	-0.255%	48,862,654	+16.422%
2026-05-20	15.3650	15.720000	15.0300	15.6900	+3.020%	44,624,052	+16.125%
2026-05-19	15.6050	15.640000	14.9200	15.2300	-3.055%	63,419,255	+19.632%
2026-05-18	15.4800	16.320000	15.3400	15.7100	+0.641%	66,933,488	+15.977%
2026-05-15	15.7000	15.840000	15.3800	15.6100	-2.559%	50,125,020	+16.720%
2026-05-14	15.3100	16.065000	15.2300	16.0200	+4.637%	68,804,258	+13.733%
2026-05-13	15.7100	15.710000	15.2150	15.3100	-3.711%	59,964,469	+19.007%
2026-05-12	16.0700	16.330000	15.5500	15.9000	-2.214%	62,891,556	+14.591%
2026-05-11	15.8000	16.320000	15.7703	16.2600	+3.238%	70,912,418	+12.054%
2026-05-08	16.0300	16.050000	15.5200	15.7500	-1.563%	55,866,385	+15.683%
2026-05-07	16.2600	16.460000	15.8300	16.0000	-1.840%	58,428,782	+13.875%
2026-05-06	16.2000	16.505000	15.9900	16.3000	+1.748%	56,028,787	+11.779%
2026-05-05	16.1700	16.310000	15.9400	16.0200	-1.111%	53,952,894	+13.733%
2026-05-04	16.4700	16.780000	16.1300	16.2000	-1.400%	66,311,848	+12.469%
2026-05-01	16.2350	16.795000	15.8750	16.4300	+2.050%	79,288,512	+10.895%
2026-04-30	15.7700	16.370000	15.5400	16.1000	+3.704%	97,299,778	+13.168%
2026-04-29	16.5500	16.590000	15.5000	15.5250	-15.441%	200,484,094	+17.359%
2026-04-28	18.3950	18.870000	18.2700	18.3600	-2.132%	67,940,634	-0.763%
2026-04-27	18.4800	19.170000	18.3900	18.7600	+1.735%	47,297,844	-2.878%
2026-04-24	18.4400	18.575000	18.1670	18.4400	+0.655%	41,200,337	-1.193%
2026-04-23	18.7700	18.900000	17.9300	18.3200	-3.882%	51,760,688	-0.546%
2026-04-22	19.2900	19.448100	18.9100	19.0600	+1.221%	45,964,778	-4.407%
2026-04-21	19.5100	19.770000	18.6904	18.8300	-3.436%	65,635,287	-3.240%
2026-04-20	19.2600	19.645000	19.0900	19.5000	+0.360%	52,572,454	-6.564%
2026-04-17	19.6000	20.130000	19.3900	19.4300	+2.102%	73,610,408	-6.227%
2026-04-16	19.6200	19.620000	18.6501	19.0300	+1.277%	72,544,330	-4.256%
2026-04-15	18.4700	18.820000	18.1700	18.7900	+4.913%	71,398,002	-3.034%
2026-04-14	17.5300	18.075000	17.4000	17.9100	+5.044%	57,502,565	+1.731%
2026-04-13	16.0000	17.060000	15.9600	17.0500	+5.117%	50,539,184	+6.862%
2026-04-10	16.3000	16.490000	16.0950	16.2200	-0.307%	31,776,781	+12.330%
2026-04-09	16.3900	16.470000	15.9150	16.2700	-1.334%	43,992,646	+11.985%
2026-04-08	17.6800	17.850000	16.2600	16.4900	+2.359%	64,323,343	+10.491%
2026-04-07	16.1600	16.355000	15.9100	16.1100	-0.983%	41,359,107	+13.097%
2026-04-06	15.8900	16.425000	15.8800	16.2700	+2.650%	42,632,729	+11.985%
2026-04-02	15.1900	15.890000	14.9300	15.8500	+1.408%	53,233,648	+14.953%
2026-04-01	16.2750	16.320000	15.4400	15.6300	-1.574%	57,772,575	+16.571%
2026-03-31	15.4500	16.025100	15.3100	15.8800	+4.818%	51,654,271	+14.736%
2026-03-30	15.4300	15.565000	14.9350	15.1500	-0.525%	61,936,638	+20.264%
2026-03-27	15.6700	15.690000	15.1500	15.2300	-4.033%	54,978,576	+19.632%
2026-03-26	16.2750	16.490000	15.8050	15.8700	-4.167%	59,196,193	+14.808%
2026-03-25	17.0400	17.340000	16.5200	16.5600	-0.838%	45,542,823	+10.024%
2026-03-24	16.9950	17.070000	16.4900	16.7000	-2.624%	55,624,444	+9.102%
2026-03-23	17.1550	17.410000	16.8400	17.1500	+1.479%	71,455,701	+6.239%
2026-03-20	16.9150	17.407727	16.6700	16.9000	-1.054%	78,452,592	+7.811%
2026-03-19	16.7500	17.295000	16.5800	17.0800	-0.582%	72,088,514	+6.674%
2026-03-18	17.4300	18.030000	17.1600	17.1800	-1.094%	80,507,480	+6.054%
2026-03-17	17.7200	18.255100	16.4800	17.3700	-1.475%	160,386,978	+4.893%
2026-03-16	18.0000	18.070000	17.4700	17.6300	-0.732%	66,832,166	+3.347%
2026-03-13	17.8000	18.150000	17.5300	17.7600	+0.339%	56,401,650	+2.590%
2026-03-12	18.2200	18.550000	17.6200	17.7000	-4.479%	63,114,904	+2.938%
2026-03-11	18.3900	18.850000	17.9700	18.5300	+1.312%	59,435,042	-1.673%
2026-03-10	18.9200	19.025000	18.0400	18.2900	-2.661%	62,077,130	-0.383%
2026-03-09	18.3300	18.945000	17.7700	18.7900	-0.582%	75,562,767	-3.034%
2026-03-06	18.4850	19.245000	18.1200	18.9000	-1.818%	76,383,795	-3.598%
2026-03-05	18.6500	19.480000	18.6400	19.2500	+2.941%	68,834,360	-5.351%
2026-03-04	19.0600	19.280000	18.6100	18.7000	+0.484%	62,745,873	-2.567%
2026-03-03	18.0000	19.040000	17.6900	18.6100	+1.196%	71,879,345	-2.096%
2026-03-02	17.1450	18.410000	16.8000	18.3900	+3.547%	74,602,651	-0.924%
2026-02-27	18.1600	18.210000	17.3100	17.7600	-7.016%	116,577,644	+2.590%
2026-02-26	19.1900	19.560000	18.9700	19.1000	-0.985%	69,871,400	-4.607%
2026-02-25	19.2800	19.620000	18.9300	19.2900	+3.376%	67,463,834	-5.547%
2026-02-24	18.0000	18.710000	17.8900	18.6600	+2.415%	62,839,116	-2.358%
2026-02-23	18.7300	18.755000	17.5800	18.2200	-4.206%	82,900,101	0.000%
2026-02-20	19.0850	19.190000	18.5150	19.0200	-1.451%	68,549,768	-4.206%
2026-02-19	19.3300	19.480000	18.9700	19.3000	-1.228%	53,331,128	-5.596%
2026-02-18	19.4700	20.010000	19.2250	19.5400	+0.154%	59,588,045	-6.755%
2026-02-17	19.4100	19.840000	19.1100	19.5100	-0.510%	49,678,215	-6.612%
2026-02-13	19.2800	19.870000	19.1500	19.6100	+1.606%	43,177,132	-7.088%
2026-02-12	20.7900	20.790000	19.0400	19.3000	-6.083%	63,504,805	-5.596%
2026-02-11	21.1000	21.100000	20.1400	20.5500	-2.975%	52,538,312	-11.338%
2026-02-10	21.0900	22.000000	21.0500	21.1800	-0.796%	55,794,254	-13.975%
2026-02-09	21.2900	21.590000	20.8000	21.3500	+2.349%	64,076,693	-14.660%
2026-02-06	20.2900	21.160000	20.0400	20.8600	+7.194%	67,012,578	-12.656%
2026-02-05	20.2300	20.400000	19.1940	19.4600	-6.217%	88,670,053	-6.372%
2026-02-04	21.4900	21.765000	20.0700	20.7500	-4.642%	85,918,230	-12.193%
2026-02-03	23.0500	23.360000	21.0200	21.7600	-1.449%	92,370,076	-16.268%
2026-02-02	22.5100	23.000000	21.8600	22.0800	-3.200%	64,062,941	-17.482%
2026-01-30	25.4300	25.470000	22.3100	22.8100	-6.363%	131,622,047	-20.123%
2026-01-29	24.8650	25.120000	24.0500	24.3600	-0.976%	67,933,354	-25.205%
2026-01-28	25.5000	25.790000	24.5700	24.6000	-3.378%	48,299,294	-25.935%
2026-01-27	25.9000	25.930000	25.2100	25.4600	-1.318%	38,767,858	-28.437%
2026-01-26	25.9000	26.400000	25.7700	25.8000	-0.193%	36,193,593	-29.380%
2026-01-23	26.0000	26.130000	25.6000	25.8500	-0.920%	34,262,098	-29.516%
2026-01-22	26.1800	26.390000	26.0000	26.0900	+1.755%	35,355,415	-30.165%
2026-01-21	25.5000	26.050000	24.9500	25.6400	+0.588%	50,184,876	-28.939%
2026-01-20	25.4400	26.339900	25.2100	25.4900	-2.449%	36,969,277	-28.521%
2026-01-16	26.5400	26.780000	26.0100	26.1300	-1.172%	40,797,943	-30.272%
2026-01-15	26.8100	27.330000	26.2100	26.4400	-0.862%	47,918,430	-31.089%
2026-01-14	27.0000	27.085000	25.9200	26.6700	-1.732%	40,784,115	-31.684%
2026-01-13	26.7000	27.200000	26.2200	27.1400	+2.030%	45,490,982	-32.867%
2026-01-12	27.2900	27.316000	26.2000	26.6000	-2.920%	49,097,530	-31.504%
2026-01-09	27.8050	28.375000	27.2300	27.4000	-1.154%	43,029,813	-33.504%
2026-01-08	27.0000	28.055000	26.5700	27.7200	+2.667%	50,457,917	-34.271%
2026-01-07	26.8650	27.180000	26.3650	27.0000	+0.074%	43,411,871	-32.519%
2026-01-06	29.2300	29.300000	26.0300	26.9800	-7.855%	120,080,947	-32.468%
2026-01-05	27.8100	29.860000	27.6000	29.2800	+6.628%	73,742,355	-37.773%
2026-01-02	26.6600	27.505000	25.7901	27.4600	+4.889%	54,988,961	-33.649%
2025-12-31	26.6800	26.900000	26.0601	26.1800	-1.431%	34,048,916	-30.405%
2025-12-30	27.0300	27.140000	26.5400	26.5600	-0.969%	28,420,825	-31.401%
2025-12-29	26.8700	27.410000	26.7400	26.8200	-0.924%	26,009,301	-32.066%
2025-12-26	27.5400	27.550000	27.0300	27.0700	-1.492%	24,721,953	-32.693%
2025-12-24	27.1700	27.540000	27.0300	27.4800	+1.067%	14,411,623	-33.697%
2025-12-23	27.0700	27.340000	26.8250	27.1900	-0.585%	26,359,995	-32.990%
2025-12-22	27.5950	27.620000	27.1000	27.3500	+0.404%	36,135,011	-33.382%
2025-12-19	26.6200	27.370000	26.2800	27.2400	+3.614%	43,915,815	-33.113%
2025-12-18	26.1800	26.715100	25.9502	26.2900	+4.036%	45,129,280	-30.696%
2025-12-17	26.6400	26.835000	25.1700	25.2700	-4.929%	49,939,562	-27.899%
2025-12-16	25.7400	26.740000	25.7200	26.5800	+2.943%	44,328,086	-31.452%
2025-12-15	27.4350	27.480000	25.7900	25.8200	-5.352%	50,137,633	-29.435%
2025-12-12	27.1450	27.500000	26.2000	27.2800	+0.776%	54,951,679	-33.211%
2025-12-11	26.8400	27.280000	26.5550	27.0700	-0.074%	42,116,100	-32.693%
2025-12-10	26.6500	27.680000	26.4800	27.0900	+0.969%	61,205,299	-32.743%
2025-12-09	27.2400	27.450000	26.5500	26.8300	-2.825%	57,793,135	-32.091%
2025-12-08	27.7300	27.830000	27.0500	27.6100	-0.612%	65,409,919	-34.009%
2025-12-05	27.3650	27.930000	26.9300	27.7800	-6.149%	138,235,385	-34.413%
2025-12-04	29.0350	29.700000	28.4800	29.6000	+1.823%	63,376,994	-38.446%
2025-12-03	29.4250	29.930000	29.0200	29.0700	-1.491%	52,037,220	-37.324%
2025-12-02	29.3900	30.420000	29.3150	29.5100	+1.653%	59,700,761	-38.258%
2025-12-01	28.8300	29.700000	28.6700	29.0300	-2.322%	47,063,989	-37.237%
2025-11-28	28.7900	29.750000	28.4550	29.7200	+4.317%	26,880,928	-38.694%
2025-11-26	28.7100	29.250000	28.3100	28.4900	+0.565%	56,302,755	-36.048%
2025-11-25	26.9800	28.450000	26.6300	28.3300	+3.394%	56,750,175	-35.687%
2025-11-24	25.8300	27.610000	25.6550	27.4000	+8.773%	63,676,230	-33.504%
2025-11-21	24.6300	25.445000	23.5200	25.1900	+1.124%	90,119,023	-27.670%
2025-11-20	27.8800	28.575000	24.7450	24.9100	-6.774%	98,199,541	-26.857%
2025-11-19	26.4750	26.850000	25.5601	26.7200	+1.829%	62,926,797	-31.811%
2025-11-18	26.5100	27.000000	25.7100	26.2400	-2.959%	66,771,212	-30.564%
2025-11-17	27.7100	27.950000	26.5500	27.0400	-2.804%	75,848,211	-32.618%
2025-11-14	27.0000	29.070000	26.5300	27.8200	-2.008%	87,056,668	-34.508%
2025-11-13	31.7300	31.750000	28.1500	28.3900	-11.860%	117,065,369	-35.822%
2025-11-12	31.1800	32.730000	30.9600	32.2100	+4.071%	102,909,963	-43.434%
2025-11-11	30.2450	30.990000	29.8555	30.9500	+1.343%	64,526,763	-41.131%
2025-11-10	29.0600	30.970000	28.8400	30.5400	+8.259%	93,547,600	-40.341%
2025-11-07	26.5250	28.240000	25.6600	28.2100	+3.866%	78,679,378	-35.413%
2025-11-06	30.1250	30.859000	27.1300	27.1600	-9.677%	88,016,544	-32.916%
2025-11-05	29.5200	30.370000	29.0100	30.0700	+2.383%	57,852,616	-39.408%
2025-11-04	29.2950	30.790000	28.6900	29.3700	-4.114%	71,480,993	-37.964%
2025-11-03	29.6600	31.220000	29.3300	30.6300	+3.201%	90,431,413	-40.516%
2025-10-31	29.6900	29.860000	28.4900	29.6800	+2.239%	66,825,281	-38.612%
2025-10-30	30.4350	30.915300	28.9800	29.0300	-6.052%	70,598,066	-37.237%
2025-10-29	31.4950	32.565000	30.1400	30.9000	-2.401%	95,429,182	-41.036%
2025-10-28	30.9900	31.980000	28.8000	31.6600	+5.533%	183,012,867	-42.451%
2025-10-27	30.0000	30.200000	29.2700	30.0000	+3.413%	82,986,497	-39.267%
2025-10-24	28.8450	29.870000	28.7000	29.0100	+3.312%	53,154,636	-37.194%
2025-10-23	27.3300	28.595000	27.1988	28.0800	+3.273%	51,109,309	-35.114%
2025-10-22	28.4900	28.800000	26.3800	27.1900	-5.426%	72,894,614	-32.990%
2025-10-21	28.5600	29.070000	28.1500	28.7500	+0.244%	56,408,125	-36.626%
2025-10-20	27.2000	28.930000	27.0600	28.6800	+8.063%	71,880,811	-36.471%
2025-10-17	26.1000	26.920000	26.0100	26.5400	-0.226%	48,123,301	-31.349%
2025-10-16	28.0700	28.440000	26.2500	26.6000	-5.102%	73,472,514	-31.504%
2025-10-15	28.2000	29.090000	27.5600	28.0300	+0.574%	67,849,587	-34.998%
2025-10-14	26.5100	28.350000	25.7500	27.8700	+2.690%	75,502,549	-34.625%
2025-10-13	27.0700	27.430000	26.4700	27.1400	+3.627%	62,676,084	-32.867%
2025-10-10	28.5500	29.800000	26.1300	26.1900	-7.944%	106,425,798	-30.431%
2025-10-09	28.0400	28.690000	27.7500	28.4500	+1.535%	66,863,907	-35.958%
2025-10-08	28.4900	28.710000	27.6450	28.0200	-0.426%	84,643,224	-34.975%
2025-10-07	27.1000	28.840000	26.6800	28.1400	+6.753%	121,607,813	-35.252%
2025-10-06	25.7700	27.140000	25.3100	26.3600	+4.437%	97,325,624	-30.880%
2025-10-03	26.1000	26.180000	24.8400	25.2400	-2.811%	78,751,668	-27.813%
2025-10-02	26.3300	26.350000	25.4500	25.9700	+0.815%	65,256,655	-29.842%
2025-10-01	26.7300	27.330000	25.6400	25.7600	-2.498%	81,148,117	-29.270%
2025-09-30	27.4700	27.610000	25.7000	26.4200	-4.102%	94,402,887	-31.037%
2025-09-29	28.3600	28.630000	27.1100	27.5500	-1.537%	60,395,294	-33.866%
2025-09-26	28.3700	28.480000	27.5601	27.9800	-0.498%	36,585,277	-34.882%
2025-09-25	27.7600	28.670000	27.0600	28.1200	-1.125%	49,863,456	-35.206%
2025-09-24	29.5000	29.670000	28.3500	28.4400	-2.234%	46,087,493	-35.935%
2025-09-23	29.8050	30.140000	28.8500	29.0900	-2.415%	47,417,520	-37.367%
2025-09-22	29.3000	30.300000	28.9700	29.8100	+1.017%	64,448,269	-38.880%
2025-09-19	28.2650	29.629900	28.2400	29.5100	+4.980%	74,760,864	-38.258%
2025-09-18	27.5900	28.576876	27.0800	28.1100	+3.574%	71,508,277	-35.183%
2025-09-17	27.2500	27.460000	26.1300	27.1400	-1.021%	73,319,917	-32.867%
2025-09-16	27.7900	27.880000	26.6300	27.4200	-0.904%	67,268,473	-33.552%
2025-09-15	27.2500	27.770000	26.9350	27.6700	+4.218%	66,929,356	-34.153%
2025-09-12	26.0000	26.690000	25.7700	26.5500	+2.273%	61,305,218	-31.375%
2025-09-11	25.7600	26.600000	25.6200	25.9600	+1.724%	54,719,163	-29.815%
2025-09-10	26.2900	26.855000	25.3000	25.5200	-1.733%	63,942,161	-28.605%
2025-09-09	26.0200	26.190000	25.5500	25.9700	+0.039%	49,112,973	-29.842%
2025-09-08	25.8100	26.100000	25.0500	25.9600	+1.406%	55,972,664	-29.815%
2025-09-05	25.7700	25.970000	24.1800	25.6000	+0.867%	71,312,274	-28.828%
2025-09-04	24.3300	25.540000	24.2407	25.3800	+3.634%	51,599,714	-28.211%
2025-09-03	25.0600	25.110000	24.3900	24.4900	-1.686%	48,252,808	-25.602%
2025-09-02	24.5000	25.280000	23.7000	24.9100	-2.467%	76,177,284	-26.857%
2025-08-29	26.1600	26.420000	25.2100	25.5400	-1.920%	54,432,518	-28.661%
2025-08-28	25.0200	26.330000	25.0000	26.0400	+4.327%	68,314,756	-30.031%
2025-08-27	25.6150	25.810000	24.8800	24.9600	-2.576%	54,456,445	-27.003%
2025-08-26	26.2050	26.605000	25.5000	25.6200	-2.027%	125,930,088	-28.884%
2025-08-25	25.1800	26.380000	24.8100	26.1500	+4.516%	90,232,980	-30.325%
2025-08-22	23.1600	25.250000	22.9000	25.0200	+7.244%	101,606,459	-27.178%
2025-08-21	22.4400	23.369000	22.3100	23.3300	+3.597%	53,440,677	-21.903%
2025-08-20	22.4200	22.720000	21.2100	22.5200	-1.011%	87,818,336	-19.094%
2025-08-19	24.6100	24.910000	22.6900	22.7500	-6.108%	82,575,036	-19.912%
2025-08-18	23.6900	24.230000	23.4100	24.2300	+1.935%	45,472,922	-24.804%
2025-08-15	23.2900	23.860000	22.6101	23.7700	+2.061%	44,765,005	-23.349%
2025-08-14	23.4200	23.950000	22.7400	23.2900	-2.184%	52,370,522	-21.769%
2025-08-13	24.1800	24.500000	23.0900	23.8100	+0.677%	68,665,800	-23.478%
2025-08-12	22.6200	23.730000	22.5200	23.6500	+5.486%	56,966,170	-22.960%
2025-08-11	22.1000	23.140000	21.7150	22.4200	+1.448%	58,462,561	-18.733%
2025-08-08	22.3000	22.585000	21.9500	22.1000	+0.091%	49,146,091	-17.557%
2025-08-07	21.7900	22.430000	21.6800	22.0800	+2.889%	53,034,172	-17.482%
2025-08-06	21.4700	21.560000	21.0200	21.4600	-0.371%	36,720,518	-15.098%
2025-08-05	22.0000	22.119900	21.3200	21.5400	-1.238%	48,936,513	-15.413%
2025-08-04	21.5100	21.840000	20.7000	21.8100	+2.732%	59,741,244	-16.460%
2025-08-01	21.7000	21.760000	20.6000	21.2300	-5.979%	89,388,484	-14.178%
2025-07-31	22.6750	23.805100	22.4850	22.5800	+3.246%	120,095,313	-19.309%
2025-07-30	20.8300	21.980000	20.4320	21.8700	-2.366%	183,424,718	-16.690%
2025-07-29	23.1100	25.110000	22.2550	22.4000	+6.565%	236,127,444	-18.661%
2025-07-28	21.2200	21.220000	20.7700	21.0200	-0.849%	59,105,947	-13.321%
2025-07-25	21.5200	21.580000	21.1650	21.2000	-1.441%	40,134,949	-14.057%
2025-07-24	21.7500	22.010000	21.3700	21.5100	-0.232%	46,110,254	-15.295%
2025-07-23	21.2100	21.650000	20.8600	21.5600	+2.765%	49,653,725	-15.492%
2025-07-22	20.7900	21.100000	19.8200	20.9800	-0.851%	63,655,872	-13.155%
2025-07-21	21.9500	22.040000	21.0900	21.1600	-2.980%	48,698,979	-13.894%
2025-07-18	22.3050	22.740000	21.3500	21.8100	-1.268%	59,729,094	-16.460%
2025-07-17	21.5000	22.200000	21.4200	22.0900	+3.273%	49,837,634	-17.519%
2025-07-16	20.9700	21.590000	20.7700	21.3900	+2.052%	60,085,433	-14.820%
2025-07-15	21.2450	21.600000	20.8600	20.9600	-1.735%	61,495,388	-13.073%
2025-07-14	21.3700	21.440000	20.4200	21.3300	+0.613%	67,028,203	-14.580%
2025-07-11	20.7700	21.860000	20.7500	21.2000	+1.097%	92,365,649	-14.057%
2025-07-10	20.3900	21.320000	20.2400	20.9700	+3.709%	86,494,135	-13.114%
2025-07-09	20.1700	20.250000	19.6200	20.2200	+1.353%	64,252,092	-9.891%
2025-07-08	19.8000	20.890000	19.6600	19.9500	+3.690%	111,492,404	-8.672%
2025-07-07	18.5000	19.290000	18.4000	19.2400	+3.608%	80,137,791	-5.301%
2025-07-03	18.3100	18.639900	18.0800	18.5700	+2.483%	44,666,341	-1.885%
2025-07-02	17.5250	18.289900	17.5200	18.1200	+2.721%	67,100,668	+0.552%
2025-07-01	18.0000	18.476000	17.3500	17.6400	-3.130%	93,556,470	+3.288%
2025-06-30	17.7300	18.920000	17.5900	18.2100	+5.995%	149,080,241	+0.055%
2025-06-27	16.9200	17.520000	16.8400	17.1800	+2.445%	92,297,003	+6.054%
2025-06-26	16.2500	16.810000	16.0600	16.7700	+4.291%	73,896,767	+8.646%
2025-06-25	16.0200	16.285400	15.9100	16.0800	+1.451%	68,438,902	+13.308%
2025-06-24	15.7350	15.950000	15.5100	15.8500	+3.190%	64,207,340	+14.953%
2025-06-23	15.0200	15.450000	14.6400	15.3600	+1.053%	60,990,940	+18.620%
2025-06-20	15.5650	15.640000	15.0000	15.2000	-1.042%	87,552,775	+19.868%
2025-06-18	14.3800	15.420000	14.3600	15.3600	+6.445%	84,596,992	+18.620%
2025-06-17	14.8200	14.940000	14.2300	14.4300	-3.154%	72,249,506	+26.265%
2025-06-16	14.3000	14.930000	14.2800	14.9000	+5.749%	65,414,120	+22.282%
2025-06-13	14.3900	14.710000	13.9700	14.0900	-5.436%	76,753,109	+29.312%
2025-06-12	14.8700	15.200000	14.6600	14.9000	-1.062%	78,524,736	+22.282%
2025-06-11	14.5200	15.170000	14.4900	15.0600	+4.656%	79,569,787	+20.983%
2025-06-10	14.1700	14.480000	13.9600	14.3900	+2.057%	57,460,283	+26.616%
2025-06-09	14.3850	14.430000	13.9700	14.1000	-0.983%	62,639,273	+29.220%
2025-06-06	14.0000	14.490000	13.9300	14.2400	+4.170%	63,286,706	+27.949%
2025-06-05	13.4800	14.320000	13.4600	13.6700	+1.560%	70,855,385	+33.285%
2025-06-04	13.6700	13.689200	13.2300	13.4600	-1.464%	54,412,385	+35.364%
2025-06-03	13.7100	13.825000	13.4901	13.6600	-0.073%	54,104,405	+33.382%
2025-06-02	13.2800	13.690000	13.0900	13.6700	+2.782%	53,500,261	+33.285%
2025-05-30	13.0700	13.320000	12.8600	13.3000	+0.987%	60,735,669	+36.992%
2025-05-29	13.5000	13.600100	13.0700	13.1700	-1.126%	50,331,473	+38.345%
2025-05-28	13.3900	13.430000	13.1300	13.3200	-0.523%	56,644,956	+36.787%
2025-05-27	13.4100	13.480000	13.0912	13.3900	+2.292%	46,060,195	+36.072%
2025-05-23	12.8000	13.210000	12.7450	13.0900	-0.758%	44,155,340	+39.190%
2025-05-22	12.8000	13.280000	12.7800	13.1900	+3.047%	56,734,681	+38.135%
2025-05-21	13.0800	13.320000	12.7400	12.8000	-3.542%	71,853,726	+42.344%
2025-05-20	13.6600	13.660000	13.2250	13.2700	-3.350%	54,429,645	+37.302%
2025-05-19	13.3950	13.860000	13.3600	13.7300	-1.365%	57,180,030	+32.702%
2025-05-16	13.7000	13.970000	13.5600	13.9200	+2.579%	58,250,789	+30.891%
2025-05-15	13.9100	13.950000	13.3300	13.5700	-3.279%	66,129,779	+34.267%
2025-05-14	14.4400	14.780000	13.9400	14.0300	-1.819%	77,903,712	+29.865%
2025-05-13	14.2400	14.460000	14.0500	14.2900	+1.781%	70,382,935	+27.502%
2025-05-12	14.0400	14.200000	13.6800	14.0400	+6.525%	74,278,211	+29.772%
2025-05-09	13.3000	13.465000	12.8700	13.1800	-0.603%	53,261,982	+38.240%
2025-05-08	13.3190	13.470000	13.1000	13.2600	+1.922%	52,579,778	+37.406%
2025-05-07	12.7000	13.280000	12.5600	13.0100	+2.200%	51,163,050	+40.046%
2025-05-06	12.5700	12.830000	12.4350	12.7300	-1.011%	40,465,249	+43.126%
2025-05-05	12.4800	13.050000	12.4300	12.8600	+1.260%	51,937,942	+41.680%
2025-05-02	12.6850	12.930000	12.5800	12.7000	+1.519%	50,789,329	+43.465%
2025-05-01	12.8400	12.920000	12.4600	12.5100	0.000%	70,285,299	+45.643%
2025-04-30	12.7850	12.820000	12.0500	12.5100	-5.727%	86,413,339	+45.643%
2025-04-29	14.1300	14.505000	13.2300	13.2700	+0.530%	171,099,269	+37.302%
2025-04-28	13.2400	13.380000	12.7700	13.2000	+2.484%	95,228,436	+38.030%
2025-04-25	12.5000	13.050000	12.4000	12.8800	+4.630%	70,647,859	+41.460%
2025-04-24	11.8000	12.359900	11.7601	12.3100	+4.855%	61,837,687	+48.010%
2025-04-23	12.0200	12.350000	11.6400	11.7400	+4.170%	56,643,430	+55.196%
2025-04-22	10.8700	11.430000	10.8050	11.2700	+5.426%	52,908,924	+61.668%
2025-04-21	10.9300	11.150000	10.4901	10.6900	-2.641%	54,164,850	+70.440%
2025-04-17	10.6800	11.045000	10.5900	10.9800	+3.002%	46,860,958	+65.938%
2025-04-16	10.7200	10.900000	10.4100	10.6600	-2.559%	39,224,315	+70.919%
2025-04-15	10.8200	11.050000	10.7200	10.9400	+1.109%	38,606,008	+66.545%
2025-04-14	11.1200	11.200000	10.5112	10.8200	+1.027%	47,271,787	+68.392%
2025-04-11	10.4800	10.730000	10.0700	10.7100	+1.806%	42,788,050	+70.121%
2025-04-10	10.9400	11.010000	10.1600	10.5200	-7.638%	55,996,903	+73.194%
2025-04-09	9.4000	11.649100	9.3100	11.3900	+19.895%	94,205,706	+59.965%
2025-04-08	10.4900	10.580000	9.2400	9.5000	-3.651%	67,136,101	+91.789%
2025-04-07	8.7400	10.645000	8.6000	9.8600	+3.030%	92,561,236	+84.787%
2025-04-04	9.9800	10.219900	8.8800	9.5700	-10.056%	89,686,019	+90.387%
2025-04-03	11.1400	11.416000	10.5600	10.6400	-13.566%	73,382,265	+71.241%
2025-04-02	11.5500	12.499000	11.5500	12.3100	+3.359%	55,622,191	+48.010%
2025-04-01	11.5900	12.160000	11.4800	11.9100	+2.408%	48,664,115	+52.981%
2025-03-31	11.3150	11.740000	10.9800	11.6300	-1.857%	62,839,224	+56.664%
2025-03-28	12.0250	12.245000	11.6900	11.8500	-2.869%	51,302,434	+53.755%
2025-03-27	12.6100	12.700000	12.0300	12.2000	-6.656%	58,870,948	+49.344%
2025-03-26	13.5300	13.547900	12.9250	13.0700	-3.471%	48,622,587	+39.403%
2025-03-25	13.7300	13.900000	13.4450	13.5400	-1.312%	35,648,821	+34.564%
2025-03-24	13.3000	13.760000	13.1400	13.7200	+6.605%	58,729,071	+32.799%
2025-03-21	12.4100	12.910000	12.3700	12.8700	+1.820%	39,894,056	+41.570%
2025-03-20	12.6400	12.940000	12.4900	12.6400	-0.707%	40,225,959	+44.146%
2025-03-19	12.0000	12.910000	11.9600	12.7300	+6.527%	46,708,088	+43.126%
2025-03-18	12.1000	12.140000	11.7900	11.9500	-3.003%	35,786,009	+52.469%
2025-03-17	12.0800	12.470000	11.9600	12.3200	+1.902%	45,581,516	+47.890%
2025-03-14	11.6900	12.120000	11.6100	12.0900	+6.146%	37,337,692	+50.703%
2025-03-13	12.0000	12.090000	11.3100	11.3900	-4.446%	38,094,600	+59.965%
2025-03-12	11.8600	12.120000	11.4400	11.9200	+5.861%	53,867,708	+52.852%
2025-03-11	11.0600	11.496700	10.8503	11.2600	+0.716%	54,907,858	+61.812%
2025-03-10	12.0700	12.170000	10.9300	11.1800	-11.199%	71,359,820	+62.970%
2025-03-07	12.3200	12.640000	11.8200	12.5900	+1.124%	52,487,871	+44.718%
2025-03-06	13.0000	13.250000	12.4100	12.4500	-7.297%	49,623,208	+46.345%
2025-03-05	13.1200	13.490000	12.8400	13.4300	+2.597%	40,855,422	+35.666%

.dark-mode .tLzZyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tLzZyc{ color: #333333; background-color: white; border: 2px solid #333333; }SOFISoFi Technologies, Inc. Common Stockstock NASDAQ

SOFI
SoFi Technologies, Inc. Common Stock
stock NASDAQ