Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
2.550
+0.080 (3.24%)
Jun 27, 2025, 4:00 PM - Market closed

Expensify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.512.622.432.552.553.24%8,475,873
Jun 26, 20252.512.532.392.472.47-1.59%721,714
Jun 25, 20252.502.612.482.512.510.80%935,587
Jun 24, 20252.352.502.342.492.497.33%524,646
Jun 23, 20252.432.432.232.322.32-3.33%782,339
Jun 20, 20252.242.432.232.402.407.62%826,015
Jun 18, 20252.242.272.192.232.23-0.45%406,856
Jun 17, 20252.302.332.222.242.24-3.03%664,496
Jun 16, 20252.252.312.212.312.313.59%486,074
Jun 13, 20252.312.352.232.232.23-5.11%335,225
Jun 12, 20252.452.452.322.352.35-3.29%446,577
Jun 11, 20252.352.512.352.432.433.85%542,773
Jun 10, 20252.362.382.272.342.34-0.43%417,842
Jun 9, 20252.332.402.312.352.350.86%433,015
Jun 6, 20252.322.362.262.332.332.19%501,173
Jun 5, 20252.282.322.262.282.28-0.44%278,075
Jun 4, 20252.312.362.272.292.29-0.43%368,967
Jun 3, 20252.192.322.192.302.305.02%391,433
Jun 2, 20252.212.252.162.192.19-0.90%456,326
May 30, 20252.252.262.172.212.21-1.78%568,033
May 29, 20252.232.282.212.252.251.81%279,952
May 28, 20252.262.292.212.212.21-2.64%276,131
May 27, 20252.242.302.222.272.272.25%431,460
May 23, 20252.292.352.222.222.22-4.72%392,824
May 22, 20252.322.372.282.332.330.43%378,932
May 21, 20252.432.472.322.322.32-5.69%435,432
May 20, 20252.402.502.402.462.461.65%332,036
May 19, 20252.342.462.332.422.422.11%691,102
May 16, 20252.372.422.332.372.37-0.84%467,206
May 15, 20252.332.402.312.392.392.58%396,318
May 14, 20252.362.452.312.332.33-1.27%482,583
May 13, 20252.272.372.222.362.364.66%654,405
May 12, 20252.452.452.242.262.26-5.25%845,654
May 9, 20252.712.832.162.382.38-22.22%1,439,122
May 8, 20252.883.062.843.063.068.13%675,043
May 7, 20252.852.932.782.832.83-0.70%174,713
May 6, 20252.872.942.842.852.85-2.40%182,738
May 5, 20252.923.002.882.922.92-1.35%205,255
May 2, 20252.972.992.882.962.960.68%266,687
May 1, 20253.023.042.932.942.94-0.68%214,936
Apr 30, 20252.912.972.862.962.96-0.67%179,857
Apr 29, 20252.933.032.922.982.981.71%209,095
Apr 28, 20253.003.052.862.932.93-1.68%290,871
Apr 25, 20252.913.012.862.982.983.11%450,685
Apr 24, 20252.822.902.822.892.892.12%199,681
Apr 23, 20252.852.892.762.832.832.17%243,338
Apr 22, 20252.782.842.752.772.77-262,291
Apr 21, 20252.792.902.702.772.77-0.36%414,366
Apr 17, 20252.752.842.752.782.781.83%379,551
Apr 16, 20252.782.792.652.732.73-3.87%259,191