Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
2.830
+0.060 (2.17%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.85 | 2.89 | 2.76 | 2.83 | 2.83 | 2.17% | 243,338 |
| Apr 22, 2025 | 2.78 | 2.84 | 2.75 | 2.77 | 2.77 | - | 262,291 |
| Apr 21, 2025 | 2.79 | 2.90 | 2.70 | 2.77 | 2.77 | -0.36% | 414,366 |
| Apr 17, 2025 | 2.75 | 2.84 | 2.75 | 2.78 | 2.78 | 1.83% | 379,551 |
| Apr 16, 2025 | 2.78 | 2.79 | 2.65 | 2.73 | 2.73 | -3.87% | 259,191 |
| Apr 15, 2025 | 2.73 | 2.87 | 2.72 | 2.84 | 2.84 | 4.03% | 271,671 |
| Apr 14, 2025 | 2.78 | 2.81 | 2.67 | 2.73 | 2.73 | 1.11% | 258,852 |
| Apr 11, 2025 | 2.69 | 2.80 | 2.59 | 2.70 | 2.70 | - | 159,476 |
| Apr 10, 2025 | 2.80 | 2.89 | 2.65 | 2.70 | 2.70 | -6.57% | 240,087 |
| Apr 9, 2025 | 2.55 | 2.99 | 2.55 | 2.89 | 2.89 | 11.58% | 313,761 |
| Apr 8, 2025 | 2.78 | 2.78 | 2.53 | 2.59 | 2.59 | -0.77% | 379,186 |
| Apr 7, 2025 | 2.41 | 2.67 | 2.33 | 2.61 | 2.61 | 3.16% | 601,095 |
| Apr 4, 2025 | 2.65 | 2.66 | 2.50 | 2.53 | 2.53 | -8.00% | 547,690 |
| Apr 3, 2025 | 2.81 | 2.92 | 2.72 | 2.75 | 2.75 | -8.33% | 444,233 |
| Apr 2, 2025 | 2.90 | 3.06 | 2.90 | 3.00 | 3.00 | 1.69% | 266,645 |
| Apr 1, 2025 | 3.02 | 3.03 | 2.92 | 2.95 | 2.95 | -2.96% | 288,551 |
| 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 |