Skip to main content
Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
3.105
+0.035 (1.14%)
Nov 21, 2024, 10:59 AM EST - Market open

Expensify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.853.122.833.073.0710.83%1,392,745
Nov 19, 20242.652.852.632.772.773.75%763,179
Nov 18, 20242.732.792.642.672.67-2.91%458,814
Nov 15, 20242.892.892.702.752.75-3.85%642,127
Nov 14, 20242.782.972.772.862.861.78%724,123
Nov 13, 20242.802.922.732.812.81-1.06%720,490
Nov 12, 20242.752.892.692.842.841.79%849,323
Nov 11, 20242.573.002.572.792.7913.88%2,188,065
Nov 8, 20242.102.662.102.452.4523.74%3,097,510
Nov 7, 20241.941.991.901.981.983.13%603,023
Nov 6, 20241.971.971.861.921.92-566,826
Nov 5, 20241.861.931.851.921.924.35%397,264
Nov 4, 20241.861.901.831.841.84-1.60%309,625
Nov 1, 20241.891.891.821.871.87-1.06%366,944
Oct 31, 20241.951.951.861.891.89-3.57%354,214
Oct 30, 20241.901.991.891.961.963.70%508,097
Oct 29, 20241.821.911.801.891.892.72%531,897
Oct 28, 20241.711.921.711.841.847.60%494,887
Oct 25, 20241.701.741.701.711.710.59%192,100
Oct 24, 20241.731.741.621.701.70-476,916
Oct 23, 20241.761.761.651.701.70-2.30%510,246
Oct 22, 20241.751.811.681.741.74-1.42%406,620
Oct 21, 20241.841.851.761.771.77-3.55%321,176
Oct 18, 20241.811.901.811.831.831.10%373,188
Oct 17, 20241.881.881.801.811.81-3.72%345,136
Oct 16, 20241.841.931.811.881.882.45%357,603
Oct 15, 20241.781.871.781.841.843.09%352,616
Oct 14, 20241.861.861.761.781.78-2.20%277,601
Oct 11, 20241.811.851.801.821.820.55%224,753
Oct 10, 20241.831.841.791.811.81-2.69%280,664
Oct 9, 20241.831.861.781.861.862.20%416,637
Oct 8, 20241.861.881.811.821.82-1.09%177,442
Oct 7, 20241.821.851.811.841.84-0.54%158,751
Oct 4, 20241.821.891.781.851.852.21%525,276
Oct 3, 20241.831.851.791.811.81-1.09%211,915
Oct 2, 20241.901.911.831.831.83-4.19%231,025
Oct 1, 20241.961.981.861.911.91-2.55%362,154
Sep 30, 20241.972.041.941.961.96-2.00%279,280
Sep 27, 20242.032.061.942.002.00-0.99%395,343
Sep 26, 20242.112.122.012.022.02-2.88%297,165
Sep 25, 20242.132.132.072.082.08-2.80%205,280
Sep 24, 20242.212.212.122.142.14-2.28%202,824
Sep 23, 20242.242.242.142.192.19-2.23%335,823
Sep 20, 20242.242.242.202.242.24-0.88%400,397
Sep 19, 20242.292.352.232.262.260.89%201,567
Sep 18, 20242.282.362.232.242.24-1.75%381,367
Sep 17, 20242.262.382.232.282.281.33%482,614
Sep 16, 20242.512.512.252.252.25-10.71%577,507
Sep 13, 20242.342.522.312.522.527.69%423,550
Sep 12, 20242.442.442.342.342.34-3.70%313,353
Sep 11, 20242.542.542.372.432.43-3.57%361,954
Sep 10, 20242.602.612.412.522.52-1.56%561,374
Sep 9, 20242.142.582.142.562.5614.29%1,571,490
Sep 6, 20242.312.312.142.242.24-484,354
Sep 5, 20242.252.292.182.242.24-0.88%400,245
Sep 4, 20242.242.342.242.262.26-1.31%315,090
Sep 3, 20242.482.492.212.292.29-1.29%520,543
Aug 30, 20242.482.482.252.322.32-5.31%358,527
Aug 29, 20242.212.462.212.452.4511.36%581,520
Aug 28, 20242.292.312.172.202.20-5.17%579,418
Aug 27, 20242.322.332.252.322.32-279,253
Aug 26, 20242.412.422.272.322.32-4.53%238,018
Aug 23, 20242.272.442.212.432.438.97%558,150
Aug 22, 20242.382.382.232.232.23-6.69%441,461
Aug 21, 20242.332.392.302.392.391.27%271,933
Aug 20, 20242.372.412.322.362.36-0.84%259,945
Aug 19, 20242.402.412.332.382.38-1.24%455,868
Aug 16, 20242.392.492.352.412.412.12%543,449
Aug 15, 20242.242.382.242.362.363.51%1,053,617
Aug 14, 20242.262.332.172.282.281.33%824,239
Aug 13, 20242.302.342.062.252.25-2.17%1,400,549
Aug 12, 20242.112.421.962.302.309.52%2,121,901
Aug 9, 20241.752.231.752.102.1036.36%5,346,482
Aug 8, 20241.511.591.511.541.541.99%452,243
Aug 7, 20241.521.541.501.511.51-0.66%450,207
Aug 6, 20241.551.631.501.521.52-1.94%512,201
Aug 5, 20241.501.591.451.551.55-2.52%612,956
Aug 2, 20241.671.671.591.591.59-6.47%547,658
Aug 1, 20241.851.861.701.701.70-8.11%490,886
Jul 31, 20241.841.911.821.851.85-342,970
Jul 30, 20241.901.961.851.851.85-2.63%275,041
Jul 29, 20241.951.981.881.901.90-4.04%277,121
Jul 26, 20241.941.981.901.981.983.66%320,843
Jul 25, 20241.901.971.871.911.910.53%298,436
Jul 24, 20242.002.041.891.901.90-5.47%341,562
Jul 23, 20241.962.061.952.012.012.55%494,631
Jul 22, 20241.891.981.831.961.964.26%427,830
Jul 19, 20241.931.931.851.881.88-3.59%587,245
Jul 18, 20242.092.201.941.951.95-7.14%809,604
Jul 17, 20242.042.132.022.102.100.96%683,783
Jul 16, 20242.072.162.052.082.08-0.95%771,821
Jul 15, 20242.292.312.082.102.10-6.25%1,474,535
Jul 12, 20242.202.312.182.242.240.90%1,392,686
Jul 11, 20241.972.241.942.222.2216.23%2,091,469
Jul 10, 20241.942.151.871.911.91-4.50%3,103,836
Jul 9, 20241.972.251.742.002.0037.93%21,971,057
Jul 8, 20241.491.501.411.451.45-1.36%672,459
Jul 5, 20241.501.521.461.471.47-3.29%326,059
Jul 3, 20241.521.531.481.521.521.33%150,921
Jul 2, 20241.561.591.461.501.50-3.85%207,579