5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-25.33%
3 MONTH PERFORMANCE
-27.85%
6 MONTH PERFORMANCE
-17.92%
YEAR-TO-DATE PERFORMANCE
-25.48%
1 YEAR PERFORMANCE
+20.36%
SoFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $19.41 | $19.51 (0.52%) | $19.84 | $19.11 | 49.37 M | $24.18 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 |
| 02/05/2026 | $20.23 | $19.46 (-3.81%) | $20.40 | $19.19 | 87.45 M | $23.79 B |
| 02/04/2026 | $21.49 | $20.75 (-3.44%) | $21.77 | $20.07 | 85.93 M | $25.37 B |
| 02/03/2026 | $23.05 | $21.76 (-5.6%) | $23.36 | $21.02 | 92.38 M | $26.61 B |
| 02/02/2026 | $22.51 | $22.08 (-1.91%) | $23.00 | $21.86 | 64.06 M | $27.00 B |
| 01/30/2026 | $25.43 | $22.81 (-10.3%) | $25.47 | $22.31 | 131.67 M | $27.89 B |
| 01/29/2026 | $24.87 | $24.36 (-2.05%) | $25.12 | $24.05 | 67.94 M | $29.79 B |
| 01/28/2026 | $25.50 | $24.60 (-3.53%) | $25.79 | $24.57 | 48.78 M | $30.08 B |
| 01/27/2026 | $25.90 | $25.46 (-1.7%) | $25.93 | $25.21 | 38.77 M | $31.13 B |
| 01/26/2026 | $25.90 | $25.80 (-0.39%) | $26.40 | $25.77 | 36.32 M | $31.55 B |
| 01/23/2026 | $26.00 | $25.85 (-0.58%) | $26.13 | $25.60 | 34.26 M | $30.28 B |
| 01/22/2026 | $26.18 | $26.09 (-0.34%) | $26.39 | $26.00 | 35.36 M | $30.56 B |
| 01/21/2026 | $25.50 | $25.64 (0.55%) | $26.05 | $24.95 | 50.25 M | $30.03 B |
| 01/20/2026 | $25.44 | $25.49 (0.2%) | $26.34 | $25.21 | 37.00 M | $29.85 B |
| 01/16/2026 | $26.54 | $26.13 (-1.54%) | $26.78 | $26.01 | 40.83 M | $30.60 B |
| 01/15/2026 | $26.81 | $26.44 (-1.38%) | $27.33 | $26.21 | 47.96 M | $30.97 B |
| 01/14/2026 | $27.00 | $26.67 (-1.22%) | $27.09 | $25.92 | 40.86 M | $31.24 B |
| 01/13/2026 | $26.70 | $27.14 (1.65%) | $27.20 | $26.22 | 45.56 M | $31.79 B |
| 01/12/2026 | $27.29 | $26.60 (-2.53%) | $27.32 | $26.20 | 49.13 M | $31.15 B |
| 01/09/2026 | $27.81 | $27.40 (-1.47%) | $28.38 | $27.23 | 43.78 M | $32.09 B |
| 01/08/2026 | $27.00 | $27.72 (2.67%) | $28.06 | $26.57 | 50.50 M | $32.47 B |
| 01/07/2026 | $26.87 | $27.00 (0.48%) | $27.18 | $26.37 | 43.44 M | $31.62 B |
| 01/06/2026 | $29.23 | $26.98 (-7.7%) | $29.30 | $26.03 | 120.27 M | $31.60 B |
| 01/05/2026 | $27.81 | $29.28 (5.29%) | $29.86 | $27.60 | 73.83 M | $34.29 B |
| 01/02/2026 | $26.66 | $27.46 (3%) | $27.51 | $25.79 | 55.07 M | $32.16 B |
| 12/31/2025 | $26.68 | $26.18 (-1.87%) | $26.90 | $26.06 | 34.07 M | $30.66 B |
| 12/30/2025 | $27.03 | $26.56 (-1.74%) | $27.14 | $26.54 | 28.43 M | $31.11 B |
| 12/29/2025 | $26.87 | $26.82 (-0.19%) | $27.41 | $26.74 | 26.02 M | $31.41 B |
| 12/26/2025 | $27.54 | $27.07 (-1.71%) | $27.55 | $27.03 | 24.74 M | $31.70 B |
| 12/24/2025 | $27.17 | $27.48 (1.14%) | $27.54 | $27.03 | 14.42 M | $32.18 B |
| 12/23/2025 | $27.07 | $27.19 (0.44%) | $27.34 | $26.83 | 26.38 M | $31.85 B |
| 12/22/2025 | $27.60 | $27.35 (-0.91%) | $27.62 | $27.10 | 36.16 M | $32.03 B |
| 12/19/2025 | $26.62 | $27.24 (2.33%) | $27.37 | $26.28 | 43.95 M | $31.90 B |
| 12/18/2025 | $26.18 | $26.29 (0.42%) | $26.72 | $25.95 | 45.16 M | $30.79 B |
| 12/17/2025 | $26.64 | $25.27 (-5.14%) | $26.84 | $25.17 | 49.99 M | $29.60 B |
| 12/16/2025 | $25.74 | $26.58 (3.26%) | $26.74 | $25.72 | 44.36 M | $31.13 B |
| 12/15/2025 | $27.44 | $25.82 (-5.9%) | $27.48 | $25.79 | 50.19 M | $30.24 B |
| 12/12/2025 | $27.15 | $27.28 (0.48%) | $27.50 | $26.20 | 55.00 M | $31.95 B |
| 12/11/2025 | $26.84 | $27.07 (0.86%) | $27.28 | $26.56 | 42.17 M | $31.70 B |
| 12/10/2025 | $26.65 | $27.09 (1.65%) | $27.68 | $26.48 | 61.27 M | $31.73 B |
| 12/09/2025 | $27.24 | $26.83 (-1.51%) | $27.45 | $26.55 | 57.83 M | $31.42 B |
| 12/08/2025 | $27.73 | $27.61 (-0.43%) | $27.83 | $27.05 | 65.46 M | $32.34 B |
| 12/05/2025 | $27.37 | $27.78 (1.5%) | $27.93 | $26.93 | 138.36 M | $32.54 B |
| 12/04/2025 | $29.04 | $29.60 (1.93%) | $29.70 | $28.48 | 63.45 M | $34.67 B |
| 12/03/2025 | $29.43 | $29.07 (-1.22%) | $29.93 | $29.02 | 52.09 M | $34.05 B |
| 12/02/2025 | $29.39 | $29.51 (0.41%) | $30.42 | $29.32 | 59.74 M | $34.56 B |
| 12/01/2025 | $28.83 | $29.03 (0.69%) | $29.70 | $28.67 | 47.13 M | $34.00 B |
| 11/28/2025 | $28.79 | $29.72 (3.23%) | $29.75 | $28.46 | 26.90 M | $34.81 B |
| 11/26/2025 | $28.71 | $28.49 (-0.77%) | $29.25 | $28.31 | 56.36 M | $33.37 B |
| 11/25/2025 | $26.98 | $28.33 (5%) | $28.45 | $26.63 | 56.81 M | $33.18 B |
| 11/24/2025 | $25.83 | $27.40 (6.08%) | $27.61 | $25.66 | 63.71 M | $32.09 B |
| 11/21/2025 | $24.63 | $25.19 (2.27%) | $25.45 | $23.52 | 90.23 M | $29.50 B |
| 11/20/2025 | $27.88 | $24.91 (-10.65%) | $28.58 | $24.75 | 98.24 M | $29.17 B |
| 11/19/2025 | $26.48 | $26.72 (0.91%) | $26.85 | $25.56 | 63.03 M | $31.29 B |
| 11/18/2025 | $26.51 | $26.24 (-1.02%) | $27.00 | $25.71 | 66.84 M | $30.73 B |
| 11/17/2025 | $27.71 | $27.04 (-2.42%) | $27.95 | $26.55 | 75.96 M | $31.67 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.
