Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.82	0.84	0.79	0.80	0.80	-3.76%	600,507
Apr 7, 2026	0.84	0.85	0.79	0.83	0.83	-2.45%	585,055
Apr 6, 2026	0.90	0.91	0.85	0.85	0.85	-5.69%	640,762
Apr 2, 2026	0.86	0.90	0.83	0.90	0.90	3.41%	486,007
Apr 1, 2026	0.86	0.91	0.85	0.87	0.87	0.20%	794,253
Mar 31, 2026	0.83	0.90	0.80	0.87	0.87	5.54%	1,042,938
Mar 30, 2026	0.81	0.84	0.77	0.82	0.82	1.65%	836,995
Mar 27, 2026	0.86	0.92	0.79	0.81	0.81	-4.08%	908,539
Mar 26, 2026	0.82	0.89	0.80	0.85	0.85	1.84%	763,610
Mar 25, 2026	0.84	0.87	0.82	0.83	0.83	1.34%	637,500
Mar 24, 2026	0.91	0.91	0.82	0.82	0.82	-10.28%	936,012
Mar 23, 2026	0.84	0.93	0.82	0.91	0.91	9.36%	1,015,745
Mar 20, 2026	0.81	0.88	0.76	0.83	0.83	2.51%	1,739,371
Mar 19, 2026	0.78	0.82	0.75	0.81	0.81	6.24%	1,829,239
Mar 18, 2026	0.73	0.78	0.69	0.77	0.77	2.60%	1,235,745
Mar 17, 2026	0.78	0.80	0.74	0.75	0.75	-3.95%	1,234,911
Mar 16, 2026	0.83	0.83	0.78	0.78	0.78	-3.69%	808,709
Mar 13, 2026	0.84	0.84	0.79	0.81	0.81	-0.91%	834,707
Mar 12, 2026	0.83	0.87	0.80	0.82	0.82	-1.15%	1,561,904
Mar 11, 2026	0.87	0.91	0.82	0.82	0.82	-5.27%	1,338,797
Mar 10, 2026	0.93	0.95	0.86	0.87	0.87	-8.36%	805,501
Mar 9, 2026	0.96	0.99	0.92	0.95	0.95	-1.29%	1,131,069
Mar 6, 2026	0.96	0.98	0.94	0.96	0.96	0.17%	1,141,033
Mar 5, 2026	1.01	1.05	0.95	0.96	0.96	-5.82%	871,617
Mar 4, 2026	1.01	1.05	1.00	1.02	1.02	2.71%	1,201,706
Mar 3, 2026	0.93	1.00	0.92	0.99	0.99	6.29%	1,522,230
Mar 2, 2026	0.91	0.99	0.90	0.93	0.93	-1.66%	1,514,600
Feb 27, 2026	1.10	1.10	0.89	0.95	0.95	-23.38%	3,986,228
Feb 26, 2026	1.28	1.31	1.23	1.24	1.24	-2.36%	843,685
Feb 25, 2026	1.24	1.29	1.22	1.27	1.27	2.42%	566,429
Feb 24, 2026	1.25	1.32	1.24	1.24	1.24	-	487,164
Feb 23, 2026	1.31	1.33	1.22	1.24	1.24	-4.62%	517,139
Feb 20, 2026	1.28	1.36	1.26	1.30	1.30	0.78%	722,954
Feb 19, 2026	1.18	1.31	1.17	1.29	1.29	9.32%	1,016,312
Feb 18, 2026	1.22	1.24	1.18	1.18	1.18	-3.28%	494,378
Feb 17, 2026	1.27	1.28	1.20	1.22	1.22	-4.69%	399,924
Feb 13, 2026	1.24	1.29	1.20	1.28	1.28	4.92%	726,877
Feb 12, 2026	1.30	1.34	1.21	1.22	1.22	-3.94%	427,715
Feb 11, 2026	1.41	1.41	1.26	1.27	1.27	-9.29%	598,355
Feb 10, 2026	1.38	1.41	1.36	1.40	1.40	1.45%	687,457
Feb 9, 2026	1.38	1.39	1.33	1.38	1.38	-	331,609
Feb 6, 2026	1.41	1.44	1.38	1.38	1.38	-0.72%	397,277
Feb 5, 2026	1.45	1.45	1.36	1.39	1.39	-4.14%	756,017
Feb 4, 2026	1.40	1.45	1.35	1.45	1.45	4.32%	827,491
Feb 3, 2026	1.45	1.45	1.30	1.39	1.39	-4.14%	887,828
Feb 2, 2026	1.44	1.48	1.42	1.45	1.45	-	447,892
Jan 30, 2026	1.43	1.47	1.41	1.45	1.45	-	369,681
Jan 29, 2026	1.46	1.46	1.42	1.45	1.45	-0.68%	491,913
Jan 28, 2026	1.49	1.51	1.45	1.46	1.46	-2.67%	350,085
Jan 27, 2026	1.51	1.51	1.47	1.50	1.50	-1.32%	382,828