Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.78	0.81	0.75	0.81	-	5.75%	479,633
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
Jan 26, 2026	1.48	1.52	1.48	1.52	1.52	2.70%	307,303
Jan 23, 2026	1.47	1.49	1.46	1.48	1.48	1.37%	235,188
Jan 22, 2026	1.46	1.50	1.44	1.46	1.46	0.69%	415,789
Jan 21, 2026	1.40	1.46	1.40	1.45	1.45	4.32%	400,012
Jan 20, 2026	1.40	1.44	1.38	1.39	1.39	-1.42%	533,295
Jan 16, 2026	1.42	1.43	1.39	1.41	1.41	-0.70%	336,237
Jan 15, 2026	1.42	1.45	1.39	1.42	1.42	1.43%	504,546
Jan 14, 2026	1.41	1.44	1.39	1.40	1.40	-0.71%	322,934
Jan 13, 2026	1.42	1.42	1.38	1.41	1.41	0.71%	370,434
Jan 12, 2026	1.40	1.42	1.39	1.40	1.40	-1.41%	303,103
Jan 9, 2026	1.42	1.44	1.40	1.42	1.42	-	289,348
Jan 8, 2026	1.45	1.47	1.42	1.42	1.42	-3.40%	372,691
Jan 7, 2026	1.43	1.47	1.43	1.47	1.47	3.52%	330,591