MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOFI — SoFi Technologies, Inc. Common Stock
NasdaqSoFi Technologies, Inc. Common Stock
$15.61
-0.05(-0.32%)
- O
- 15.40
- H
- 15.65
- L
- 15.25
- V
- 49.42M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.61
Period Return+18.26%
Period High$32.73
Period Low$12.05
Avg Daily Volume66.46M
Total Trading Days365
SOFI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $15.40 | $15.65 | $15.25 | $15.61 | $-0.05 | -0.32% | 49,422,794 | $15.44 | $15.25 $15.65 |
| Oct 7, 2026 | $15.56 | $15.69 | $15.45 | $15.66 | $-0.10 | -0.63% | 32,969,098 | $15.59 | $15.45 $15.69 |
| Oct 6, 2026 | $16.01 | $16.17 | $15.73 | $15.76 | $-0.16 | -1.01% | 39,079,776 | $15.91 | $15.73 $16.17 |
| Oct 5, 2026 | $15.77 | $16.19 | $15.74 | $15.92 | +$0.15 | +0.95% | 48,168,229 | $15.96 | $15.74 $16.19 |
| Oct 2, 2026 | $16.14 | $16.25 | $15.72 | $15.77 | $-0.07 | -0.44% | 49,554,083 | $15.88 | $15.72 $16.25 |
| Oct 1, 2026 | $15.79 | $16.03 | $15.53 | $15.84 | +$0.12 | +0.76% | 37,333,339 | $15.77 | $15.53 $16.03 |
| Sep 30, 2026 | $15.94 | $16.17 | $15.71 | $15.72 | $-0.19 | -1.19% | 41,349,823 | $15.86 | $15.71 $16.17 |
| Sep 29, 2026 | $16.11 | $16.21 | $15.86 | $15.91 | $-0.02 | -0.13% | 36,075,303 | $16.01 | $15.86 $16.21 |
| Sep 28, 2026 | $16.32 | $16.42 | $15.87 | $15.93 | $-0.65 | -3.92% | 58,726,352 | $16.04 | $15.87 $16.42 |
| Sep 25, 2026 | $16.79 | $16.92 | $16.55 | $16.58 | $-0.22 | -1.31% | 31,590,765 | $16.70 | $16.55 $16.92 |
| Sep 24, 2026 | $16.50 | $16.87 | $16.20 | $16.80 | +$0.25 | +1.51% | 50,279,951 | $16.55 | $16.20 $16.87 |
| Sep 23, 2026 | $17.02 | $17.14 | $16.52 | $16.55 | $-0.61 | -3.55% | 57,005,777 | $16.80 | $16.52 $17.14 |
| Sep 22, 2026 | $17.93 | $17.96 | $17.01 | $17.16 | +$0.19 | +1.12% | 98,867,050 | $17.30 | $17.01 $17.96 |
| Sep 21, 2026 | $17.46 | $17.52 | $16.83 | $16.97 | +$0.01 | +0.06% | 64,534,914 | $17.02 | $16.83 $17.52 |
| Sep 18, 2026 | $16.83 | $17.06 | $16.66 | $16.96 | +$0.23 | +1.37% | 44,231,548 | $16.92 | $16.66 $17.06 |
| Sep 17, 2026 | $17.34 | $17.37 | $16.70 | $16.73 | $-0.11 | -0.65% | 44,166,276 | $16.85 | $16.70 $17.37 |
| Sep 16, 2026 | $17.11 | $17.16 | $16.53 | $16.84 | $-0.23 | -1.35% | 49,445,144 | $16.86 | $16.53 $17.16 |
| Sep 15, 2026 | $17.50 | $17.59 | $16.94 | $17.07 | $-0.58 | -3.29% | 49,555,596 | $17.21 | $16.94 $17.59 |
| Sep 14, 2026 | $17.01 | $17.75 | $17.00 | $17.65 | +$0.33 | +1.91% | 32,522,182 | $17.49 | $17.00 $17.75 |
| Sep 11, 2026 | $17.32 | $17.51 | $17.12 | $17.32 | +$0.11 | +0.64% | 24,556,547 | $17.32 | $17.12 $17.51 |
| Sep 10, 2026 | $17.03 | $17.39 | $16.93 | $17.21 | $-0.12 | -0.69% | 31,532,549 | $17.24 | $16.93 $17.39 |
| Sep 9, 2026 | $17.97 | $18.01 | $17.33 | $17.33 | $-0.68 | -3.78% | 39,837,429 | $17.51 | $17.33 $18.01 |
| Sep 8, 2026 | $18.22 | $18.35 | $17.89 | $18.01 | $-0.21 | -1.15% | 30,403,838 | $18.09 | $17.89 $18.35 |
| Sep 4, 2026 | $18.08 | $18.34 | $17.96 | $18.22 | $-0.29 | -1.57% | 29,121,744 | $18.16 | $17.96 $18.34 |
| Sep 3, 2026 | $18.00 | $18.71 | $17.99 | $18.51 | +$0.67 | +3.76% | 43,720,551 | $18.42 | $17.99 $18.71 |
| Sep 2, 2026 | $17.05 | $17.94 | $16.92 | $17.84 | +$0.79 | +4.63% | 40,022,544 | $17.69 | $16.92 $17.94 |
| Sep 1, 2026 | $17.55 | $17.66 | $16.98 | $17.05 | $-0.83 | -4.64% | 41,914,013 | $17.27 | $16.98 $17.66 |
| Aug 31, 2026 | $17.75 | $17.96 | $17.55 | $17.88 | $-0.18 | -1.00% | 36,499,848 | $17.82 | $17.55 $17.96 |
| Aug 28, 2026 | $19.21 | $19.50 | $18.03 | $18.06 | $-1.12 | -5.84% | 45,674,387 | $18.50 | $18.03 $19.50 |
| Aug 27, 2026 | $19.01 | $19.47 | $18.59 | $19.18 | +$0.34 | +1.80% | 37,635,824 | $19.19 | $18.59 $19.47 |