Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.380
-0.010 (-0.72%)
At close: Feb 6, 2026, 4:00 PM EST
1.385
+0.005 (0.36%)
After-hours: Feb 6, 2026, 7:31 PM EST
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 397,277 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 756,017 |
| Feb 4, 2026 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 4.32% | 827,491 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.30 | 1.39 | 1.39 | -4.14% | 887,828 |
| Feb 2, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | - | 447,892 |
| Jan 30, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | - | 369,681 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 491,913 |
| Jan 28, 2026 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 350,085 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 382,828 |
| Jan 26, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 307,303 |
| Jan 23, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 235,188 |
| Jan 22, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 415,789 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 4.32% | 400,012 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 533,295 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 336,237 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 504,546 |
| Jan 14, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 322,934 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 370,434 |
| Jan 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 303,103 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 289,348 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 372,691 |
| Jan 7, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.52% | 330,591 |
| Jan 6, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 398,047 |
| Jan 5, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 668,051 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -3.97% | 698,862 |
| Dec 31, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 628,327 |
| Dec 30, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 658,580 |
| Dec 29, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 443,773 |
| Dec 26, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 472,703 |
| Dec 24, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 4.79% | 429,588 |
| Dec 23, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 562,857 |
| Dec 22, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 393,836 |
| Dec 19, 2025 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -5.23% | 1,306,368 |
| Dec 18, 2025 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -0.65% | 489,119 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 472,897 |
| Dec 16, 2025 | 1.52 | 1.59 | 1.42 | 1.56 | 1.56 | 1.30% | 865,794 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.51 | 1.54 | 1.54 | -4.35% | 569,793 |
| Dec 12, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 531,953 |
| Dec 11, 2025 | 1.56 | 1.69 | 1.54 | 1.68 | 1.68 | 7.69% | 483,724 |
| Dec 10, 2025 | 1.61 | 1.66 | 1.52 | 1.56 | 1.56 | -3.70% | 1,520,287 |
| Dec 9, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 308,077 |
| Dec 8, 2025 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | - | 240,130 |
| Dec 5, 2025 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.23% | 326,524 |
| Dec 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | - | 274,813 |
| Dec 3, 2025 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 263,130 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 461,518 |
| 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 |