Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.92 | 2.00 | 1.89 | 1.94 | 1.94 | 0.52% | 490,771 |
| Sep 24, 2025 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -2.03% | 821,942 |
| Sep 23, 2025 | 2.00 | 2.03 | 1.94 | 1.97 | 1.97 | - | 491,531 |
| Sep 22, 2025 | 1.89 | 2.00 | 1.87 | 1.97 | 1.97 | 1.03% | 550,150 |
| Sep 19, 2025 | 1.98 | 2.03 | 1.91 | 1.95 | 1.95 | -2.01% | 1,600,160 |
| Sep 18, 2025 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | 2.58% | 524,789 |
| Sep 17, 2025 | 1.91 | 2.00 | 1.89 | 1.94 | 1.94 | 1.04% | 560,923 |
| Sep 16, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 432,631 |
| Sep 15, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 335,915 |
| Sep 12, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 347,459 |
| Sep 11, 2025 | 1.87 | 1.97 | 1.87 | 1.96 | 1.96 | 4.26% | 436,226 |
| Sep 10, 2025 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -3.09% | 354,025 |
| Sep 9, 2025 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 304,278 |
| Sep 8, 2025 | 1.92 | 1.99 | 1.90 | 1.95 | 1.95 | 1.56% | 495,367 |
| Sep 5, 2025 | 1.91 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 351,805 |
| Sep 4, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 388,239 |
| Sep 3, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 330,385 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -2.04% | 463,516 |
| Aug 29, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 368,747 |
| Aug 28, 2025 | 1.96 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 422,845 |
| Aug 27, 2025 | 1.90 | 2.06 | 1.87 | 1.92 | 1.92 | 3.23% | 1,053,596 |
| Aug 26, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 1.86 | 1.64% | 603,787 |
| Aug 25, 2025 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | - | 636,917 |
| Aug 22, 2025 | 1.75 | 1.83 | 1.74 | 1.83 | 1.83 | 5.17% | 501,177 |
| Aug 21, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 424,161 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 624,941 |
| Aug 19, 2025 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -3.31% | 729,775 |
| Aug 18, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 590,902 |
| Aug 15, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | - | 517,995 |
| Aug 14, 2025 | 1.87 | 1.91 | 1.75 | 1.80 | 1.80 | -5.26% | 1,402,460 |
| Aug 13, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 5.56% | 951,892 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 917,509 |
| Aug 11, 2025 | 1.69 | 1.85 | 1.68 | 1.79 | 1.79 | 4.99% | 992,814 |
| Aug 8, 2025 | 1.89 | 1.94 | 1.60 | 1.71 | 1.71 | -12.11% | 1,967,772 |
| Aug 7, 2025 | 1.98 | 2.02 | 1.93 | 1.94 | 1.94 | -2.02% | 832,718 |
| Aug 6, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -4.35% | 478,205 |
| Aug 5, 2025 | 2.08 | 2.13 | 2.02 | 2.07 | 2.07 | 1.97% | 571,737 |
| Aug 4, 2025 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | 2.53% | 271,280 |
| Aug 1, 2025 | 2.00 | 2.01 | 1.92 | 1.98 | 1.98 | -2.46% | 794,082 |
| Jul 31, 2025 | 2.09 | 2.14 | 2.02 | 2.03 | 2.03 | -2.40% | 332,546 |
| Jul 30, 2025 | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -1.89% | 553,635 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -5.78% | 540,242 |
| Jul 28, 2025 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 1.35% | 456,347 |