Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
2.950
-0.090 (-2.96%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | - | -1.97% | 135,779 |
| Mar 31, 2025 | 3.10 | 3.28 | 2.98 | 3.04 | 3.04 | -2.25% | 321,426 |
| Mar 28, 2025 | 3.32 | 3.33 | 3.06 | 3.11 | 3.11 | -6.04% | 390,422 |
| Mar 27, 2025 | 3.30 | 3.41 | 3.27 | 3.31 | 3.31 | 0.61% | 256,113 |
| Mar 26, 2025 | 3.48 | 3.49 | 3.29 | 3.29 | 3.29 | -5.73% | 223,961 |
| Mar 25, 2025 | 3.35 | 3.60 | 3.32 | 3.49 | 3.49 | 4.18% | 494,580 |
| Mar 24, 2025 | 3.27 | 3.35 | 3.21 | 3.35 | 3.35 | 3.08% | 301,065 |
| Mar 21, 2025 | 3.21 | 3.28 | 3.20 | 3.25 | 3.25 | -1.52% | 367,500 |
| Mar 20, 2025 | 3.29 | 3.34 | 3.21 | 3.30 | 3.30 | 0.30% | 551,084 |
| Mar 19, 2025 | 3.38 | 3.38 | 3.20 | 3.29 | 3.29 | -2.66% | 392,963 |
| Mar 18, 2025 | 3.31 | 3.41 | 3.21 | 3.38 | 3.38 | 0.90% | 500,900 |
| Mar 17, 2025 | 3.52 | 3.52 | 3.32 | 3.35 | 3.35 | -2.05% | 294,649 |
| Mar 14, 2025 | 3.38 | 3.54 | 3.38 | 3.42 | 3.42 | 4.27% | 444,021 |
| Mar 13, 2025 | 3.40 | 3.40 | 3.26 | 3.28 | 3.28 | -3.24% | 350,966 |
| Mar 12, 2025 | 3.37 | 3.47 | 3.31 | 3.39 | 3.39 | 1.80% | 405,622 |
| Mar 11, 2025 | 3.49 | 3.49 | 3.26 | 3.33 | 3.33 | 0.60% | 360,969 |
| Mar 10, 2025 | 3.46 | 3.50 | 3.27 | 3.31 | 3.31 | -6.76% | 527,298 |
| Mar 7, 2025 | 3.74 | 3.78 | 3.40 | 3.55 | 3.55 | -5.33% | 491,013 |
| Mar 6, 2025 | 3.65 | 3.85 | 3.63 | 3.75 | 3.75 | 0.81% | 630,969 |
| Mar 5, 2025 | 3.73 | 3.83 | 3.68 | 3.72 | 3.72 | -0.27% | 522,666 |
| Mar 4, 2025 | 3.45 | 3.80 | 3.37 | 3.73 | 3.73 | 4.19% | 669,861 |
| Mar 3, 2025 | 3.87 | 3.87 | 3.16 | 3.58 | 3.58 | -7.61% | 1,012,187 |
| Feb 28, 2025 | 3.62 | 3.99 | 3.58 | 3.88 | 3.88 | 20.34% | 2,474,939 |
| Feb 27, 2025 | 3.35 | 3.85 | 3.19 | 3.22 | 3.22 | 1.58% | 827,888 |
| Feb 26, 2025 | 3.13 | 3.28 | 3.12 | 3.17 | 3.17 | 1.60% | 287,831 |
| Feb 25, 2025 | 3.26 | 3.26 | 3.05 | 3.12 | 3.12 | -4.29% | 320,658 |
| Feb 24, 2025 | 3.32 | 3.34 | 3.15 | 3.26 | 3.26 | - | 288,514 |
| Feb 21, 2025 | 3.48 | 3.48 | 3.25 | 3.26 | 3.26 | -5.51% | 373,408 |
| Feb 20, 2025 | 3.55 | 3.58 | 3.39 | 3.45 | 3.45 | -3.36% | 353,027 |
| Feb 19, 2025 | 3.55 | 3.58 | 3.31 | 3.57 | 3.57 | -1.92% | 529,598 |
| Feb 18, 2025 | 3.84 | 3.88 | 3.59 | 3.64 | 3.64 | -5.21% | 494,032 |
| Feb 14, 2025 | 3.97 | 4.00 | 3.79 | 3.84 | 3.84 | -2.29% | 344,530 |
| Feb 13, 2025 | 3.83 | 3.93 | 3.80 | 3.93 | 3.93 | 2.61% | 203,929 |
| Feb 12, 2025 | 3.72 | 3.85 | 3.66 | 3.83 | 3.83 | 0.79% | 255,286 |
| Feb 11, 2025 | 3.84 | 3.94 | 3.76 | 3.80 | 3.80 | -1.55% | 332,370 |
| Feb 10, 2025 | 3.79 | 3.91 | 3.76 | 3.86 | 3.86 | 3.21% | 274,729 |
| Feb 7, 2025 | 3.81 | 3.91 | 3.70 | 3.74 | 3.74 | -1.84% | 293,021 |
| Feb 6, 2025 | 3.81 | 3.93 | 3.77 | 3.81 | 3.81 | -0.26% | 348,809 |
| Feb 5, 2025 | 3.81 | 3.84 | 3.60 | 3.82 | 3.82 | -0.26% | 243,555 |
| Feb 4, 2025 | 3.63 | 3.89 | 3.57 | 3.83 | 3.83 | 4.93% | 458,566 |
| Feb 3, 2025 | 3.50 | 3.67 | 3.25 | 3.65 | 3.65 | 1.96% | 406,373 |
| Jan 31, 2025 | 3.68 | 3.68 | 3.51 | 3.58 | 3.58 | -1.92% | 292,497 |
| Jan 30, 2025 | 3.55 | 3.72 | 3.53 | 3.65 | 3.65 | 3.11% | 222,542 |
| Jan 29, 2025 | 3.68 | 3.71 | 3.45 | 3.54 | 3.54 | -3.28% | 270,063 |
| Jan 28, 2025 | 3.44 | 3.74 | 3.42 | 3.66 | 3.66 | 6.40% | 351,966 |
| Jan 27, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | 3.44 | -1.71% | 318,084 |
| Jan 24, 2025 | 3.34 | 3.54 | 3.29 | 3.50 | 3.50 | 5.11% | 485,643 |
| Jan 23, 2025 | 3.26 | 3.36 | 3.20 | 3.33 | 3.33 | 0.91% | 205,714 |
| Jan 22, 2025 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.30% | 252,975 |
| Jan 21, 2025 | 3.41 | 3.47 | 3.27 | 3.31 | 3.31 | -2.65% | 396,227 |