Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.920
+0.010 (0.52%)
At close: Sep 5, 2025, 4:00 PM
1.950
+0.030 (1.56%)
After-hours: Sep 5, 2025, 7:33 PM EDT
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.91 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 351,375 |
| 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 |
| Jul 25, 2025 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | - | 363,670 |
| Jul 24, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -4.72% | 486,689 |
| Jul 23, 2025 | 2.31 | 2.35 | 2.29 | 2.33 | 2.33 | 1.75% | 717,954 |
| Jul 22, 2025 | 2.18 | 2.31 | 2.15 | 2.29 | 2.29 | 5.53% | 713,239 |
| Jul 21, 2025 | 2.12 | 2.21 | 2.10 | 2.17 | 2.17 | 2.36% | 729,260 |
| Jul 18, 2025 | 2.16 | 2.19 | 2.08 | 2.12 | 2.12 | -0.47% | 745,377 |
| Jul 17, 2025 | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | - | 605,184 |
| Jul 16, 2025 | 2.21 | 2.21 | 2.08 | 2.13 | 2.13 | -2.29% | 917,868 |
| Jul 15, 2025 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | -0.46% | 899,297 |
| Jul 14, 2025 | 2.21 | 2.25 | 2.14 | 2.19 | 2.19 | - | 907,161 |
| Jul 11, 2025 | 2.33 | 2.36 | 2.18 | 2.19 | 2.19 | -6.41% | 828,875 |
| Jul 10, 2025 | 2.38 | 2.40 | 2.33 | 2.34 | 2.34 | -1.68% | 779,167 |
| Jul 9, 2025 | 2.51 | 2.52 | 2.38 | 2.38 | 2.38 | -5.18% | 681,413 |
| Jul 8, 2025 | 2.44 | 2.52 | 2.44 | 2.51 | 2.51 | 2.87% | 771,806 |
| Jul 7, 2025 | 2.50 | 2.55 | 2.41 | 2.44 | 2.44 | -3.17% | 823,316 |
| Jul 3, 2025 | 2.53 | 2.59 | 2.47 | 2.52 | 2.52 | 1.20% | 665,930 |
| Jul 2, 2025 | 2.61 | 2.61 | 2.40 | 2.49 | 2.49 | -4.60% | 1,100,335 |
| Jul 1, 2025 | 2.60 | 2.64 | 2.47 | 2.61 | 2.61 | 0.77% | 851,356 |
| Jun 30, 2025 | 2.63 | 2.64 | 2.48 | 2.59 | 2.59 | 1.57% | 1,319,183 |
| Jun 27, 2025 | 2.51 | 2.62 | 2.43 | 2.55 | 2.55 | 3.24% | 8,475,873 |
| Jun 26, 2025 | 2.51 | 2.53 | 2.39 | 2.47 | 2.47 | -1.59% | 721,714 |