Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.32	2.36	2.26	2.33	2.33	2.19%	501,081
Jun 5, 2025	2.28	2.32	2.26	2.28	2.28	-0.44%	278,075
Jun 4, 2025	2.31	2.36	2.27	2.29	2.29	-0.43%	368,967
Jun 3, 2025	2.19	2.32	2.19	2.30	2.30	5.02%	391,433
Jun 2, 2025	2.21	2.25	2.16	2.19	2.19	-0.90%	456,326
May 30, 2025	2.25	2.26	2.17	2.21	2.21	-1.78%	568,033
May 29, 2025	2.23	2.28	2.21	2.25	2.25	1.81%	279,952
May 28, 2025	2.26	2.29	2.21	2.21	2.21	-2.64%	276,131
May 27, 2025	2.24	2.30	2.22	2.27	2.27	2.25%	431,460
May 23, 2025	2.29	2.35	2.22	2.22	2.22	-4.72%	392,824
May 22, 2025	2.32	2.37	2.28	2.33	2.33	0.43%	378,932
May 21, 2025	2.43	2.47	2.32	2.32	2.32	-5.69%	435,432
May 20, 2025	2.40	2.50	2.40	2.46	2.46	1.65%	332,036
May 19, 2025	2.34	2.46	2.33	2.42	2.42	2.11%	691,102
May 16, 2025	2.37	2.42	2.33	2.37	2.37	-0.84%	467,206
May 15, 2025	2.33	2.40	2.31	2.39	2.39	2.58%	396,318
May 14, 2025	2.36	2.45	2.31	2.33	2.33	-1.27%	482,583
May 13, 2025	2.27	2.37	2.22	2.36	2.36	4.66%	654,405
May 12, 2025	2.45	2.45	2.24	2.26	2.26	-5.25%	845,654
May 9, 2025	2.71	2.83	2.16	2.38	2.38	-22.22%	1,439,122
May 8, 2025	2.88	3.06	2.84	3.06	3.06	8.13%	675,043
May 7, 2025	2.85	2.93	2.78	2.83	2.83	-0.70%	174,713
May 6, 2025	2.87	2.94	2.84	2.85	2.85	-2.40%	182,738
May 5, 2025	2.92	3.00	2.88	2.92	2.92	-1.35%	205,255
May 2, 2025	2.97	2.99	2.88	2.96	2.96	0.68%	266,687
May 1, 2025	3.02	3.04	2.93	2.94	2.94	-0.68%	214,936
Apr 30, 2025	2.91	2.97	2.86	2.96	2.96	-0.67%	179,857
Apr 29, 2025	2.93	3.03	2.92	2.98	2.98	1.71%	209,095
Apr 28, 2025	3.00	3.05	2.86	2.93	2.93	-1.68%	290,871
Apr 25, 2025	2.91	3.01	2.86	2.98	2.98	3.11%	450,685
Apr 24, 2025	2.82	2.90	2.82	2.89	2.89	2.12%	199,681
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