Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.630
+0.030 (1.87%)
Dec 8, 2025, 9:36 AM EST - Market open
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.23% | 326,475 |
| Dec 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | - | 274,696 |
| Dec 3, 2025 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 262,918 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 461,517 |
| Dec 1, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 321,490 |
| Nov 28, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 251,934 |
| Nov 26, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 321,226 |
| Nov 25, 2025 | 1.44 | 1.53 | 1.44 | 1.52 | 1.52 | 4.83% | 370,179 |
| Nov 24, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | - | 362,878 |
| Nov 21, 2025 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | 0.69% | 596,827 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.44 | 1.44 | 1.44 | -2.04% | 425,483 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 386,903 |
| Nov 18, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 518,700 |
| Nov 17, 2025 | 1.51 | 1.56 | 1.45 | 1.49 | 1.49 | -1.97% | 732,312 |
| Nov 14, 2025 | 1.44 | 1.53 | 1.40 | 1.52 | 1.52 | 7.04% | 900,720 |
| Nov 13, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | 1.43% | 293,310 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 345,141 |
| Nov 11, 2025 | 1.35 | 1.46 | 1.33 | 1.43 | 1.43 | 5.15% | 636,871 |
| Nov 10, 2025 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -0.73% | 338,046 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -12.74% | 717,672 |
| Nov 6, 2025 | 1.62 | 1.63 | 1.50 | 1.57 | 1.57 | -3.09% | 983,466 |
| Nov 5, 2025 | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 298,052 |
| Nov 4, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 524,335 |
| Nov 3, 2025 | 1.63 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 414,534 |
| Oct 31, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 374,570 |
| Oct 30, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 506,457 |
| Oct 29, 2025 | 1.68 | 1.69 | 1.60 | 1.62 | 1.62 | -4.14% | 388,332 |
| Oct 28, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 188,888 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 329,264 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.98% | 429,030 |
| Oct 23, 2025 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | - | 289,880 |
| Oct 22, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 338,714 |
| Oct 21, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 307,068 |
| Oct 20, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 1.84% | 388,363 |
| Oct 17, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 299,274 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 329,930 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 300,186 |
| Oct 14, 2025 | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | 1.18% | 339,159 |
| Oct 13, 2025 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 3.05% | 620,561 |
| Oct 10, 2025 | 1.76 | 1.77 | 1.62 | 1.64 | 1.64 | -5.20% | 759,894 |
| Oct 9, 2025 | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | - | 532,277 |
| Oct 8, 2025 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | 1.76% | 460,898 |
| Oct 7, 2025 | 1.79 | 1.80 | 1.68 | 1.70 | 1.70 | -5.03% | 614,136 |
| Oct 6, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 546,719 |
| Oct 3, 2025 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | 1.69% | 350,570 |
| Oct 2, 2025 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 433,226 |
| Oct 1, 2025 | 1.85 | 1.86 | 1.74 | 1.76 | 1.76 | -4.86% | 649,352 |
| Sep 30, 2025 | 1.93 | 1.94 | 1.84 | 1.85 | 1.85 | -4.15% | 477,089 |
| Sep 29, 2025 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 280,629 |
| Sep 26, 2025 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 282,257 |