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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 2.50 | 2.61 | 2.48 | 2.51 | 2.51 | 0.80% | 935,587 |
Jun 24, 2025 | 2.35 | 2.50 | 2.34 | 2.49 | 2.49 | 7.33% | 524,646 |
Jun 23, 2025 | 2.43 | 2.43 | 2.23 | 2.32 | 2.32 | -3.33% | 782,339 |
Jun 20, 2025 | 2.24 | 2.43 | 2.23 | 2.40 | 2.40 | 7.62% | 826,015 |
Jun 18, 2025 | 2.24 | 2.27 | 2.19 | 2.23 | 2.23 | -0.45% | 406,856 |
Jun 17, 2025 | 2.30 | 2.33 | 2.22 | 2.24 | 2.24 | -3.03% | 664,496 |
Jun 16, 2025 | 2.25 | 2.31 | 2.21 | 2.31 | 2.31 | 3.59% | 486,074 |
Jun 13, 2025 | 2.31 | 2.35 | 2.23 | 2.23 | 2.23 | -5.11% | 335,225 |
Jun 12, 2025 | 2.45 | 2.45 | 2.32 | 2.35 | 2.35 | -3.29% | 446,577 |
Jun 11, 2025 | 2.35 | 2.51 | 2.35 | 2.43 | 2.43 | 3.85% | 542,773 |
Jun 10, 2025 | 2.36 | 2.38 | 2.27 | 2.34 | 2.34 | -0.43% | 417,842 |
Jun 9, 2025 | 2.33 | 2.40 | 2.31 | 2.35 | 2.35 | 0.86% | 433,015 |
Jun 6, 2025 | 2.32 | 2.36 | 2.26 | 2.33 | 2.33 | 2.19% | 501,173 |
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 |