Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
3.310
-0.090 (-2.65%)
At close: Jan 21, 2025, 4:00 PM
3.340
+0.030 (0.91%)
After-hours: Jan 21, 2025, 5:43 PM EST
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.41 | 3.47 | 3.27 | 3.31 | 3.31 | -2.65% | 396,227 |
| Jan 17, 2025 | 3.38 | 3.46 | 3.34 | 3.40 | 3.40 | 1.49% | 325,402 |
| Jan 16, 2025 | 3.43 | 3.46 | 3.34 | 3.35 | 3.35 | -1.47% | 267,299 |
| Jan 15, 2025 | 3.27 | 3.40 | 3.22 | 3.40 | 3.40 | 6.92% | 365,643 |
| Jan 14, 2025 | 3.18 | 3.27 | 3.16 | 3.18 | 3.18 | 0.32% | 307,526 |
| Jan 13, 2025 | 3.19 | 3.22 | 3.07 | 3.17 | 3.17 | -2.46% | 314,499 |
| Jan 10, 2025 | 3.37 | 3.37 | 3.15 | 3.25 | 3.25 | -5.52% | 364,291 |
| Jan 8, 2025 | 3.45 | 3.47 | 3.34 | 3.44 | 3.44 | -0.86% | 341,256 |
| Jan 7, 2025 | 3.51 | 3.52 | 3.35 | 3.47 | 3.47 | -0.29% | 274,555 |
| Jan 6, 2025 | 3.65 | 3.68 | 3.46 | 3.48 | 3.48 | -3.33% | 368,477 |
| Jan 3, 2025 | 3.51 | 3.64 | 3.46 | 3.60 | 3.60 | 2.86% | 324,969 |
| Jan 2, 2025 | 3.42 | 3.60 | 3.38 | 3.50 | 3.50 | 4.48% | 390,230 |
| Dec 31, 2024 | 3.48 | 3.52 | 3.34 | 3.35 | 3.35 | -3.74% | 363,640 |
| Dec 30, 2024 | 3.42 | 3.51 | 3.33 | 3.48 | 3.48 | 0.29% | 389,742 |
| Dec 27, 2024 | 3.59 | 3.60 | 3.41 | 3.47 | 3.47 | -4.41% | 306,868 |
| Dec 26, 2024 | 3.48 | 3.65 | 3.48 | 3.63 | 3.63 | 3.12% | 269,480 |
| Dec 24, 2024 | 3.54 | 3.61 | 3.49 | 3.52 | 3.52 | -0.56% | 169,214 |
| Dec 23, 2024 | 3.62 | 3.63 | 3.46 | 3.54 | 3.54 | -1.67% | 293,223 |
| Dec 20, 2024 | 3.63 | 3.66 | 3.45 | 3.60 | 3.60 | 1.12% | 507,887 |
| Dec 19, 2024 | 3.62 | 3.71 | 3.50 | 3.56 | 3.56 | -1.39% | 651,928 |
| Dec 18, 2024 | 3.88 | 3.99 | 3.50 | 3.61 | 3.61 | -6.48% | 748,528 |
| Dec 17, 2024 | 3.79 | 3.92 | 3.69 | 3.86 | 3.86 | 1.58% | 761,751 |
| Dec 16, 2024 | 3.89 | 3.96 | 3.78 | 3.80 | 3.80 | -1.81% | 749,558 |
| Dec 13, 2024 | 4.08 | 4.12 | 3.78 | 3.87 | 3.87 | -3.73% | 883,067 |
| Dec 12, 2024 | 3.80 | 4.13 | 3.65 | 4.02 | 4.02 | 4.42% | 1,077,981 |
| Dec 11, 2024 | 3.60 | 3.94 | 3.60 | 3.85 | 3.85 | 6.35% | 871,450 |
| Dec 10, 2024 | 3.62 | 3.78 | 3.56 | 3.62 | 3.62 | -1.63% | 503,401 |
| Dec 9, 2024 | 3.69 | 3.87 | 3.61 | 3.68 | 3.68 | - | 670,646 |
| Dec 6, 2024 | 3.50 | 3.70 | 3.44 | 3.68 | 3.68 | 5.44% | 834,179 |
| Dec 5, 2024 | 3.37 | 3.57 | 3.35 | 3.49 | 3.49 | 3.25% | 611,033 |
| Dec 4, 2024 | 3.42 | 3.47 | 3.31 | 3.38 | 3.38 | -1.46% | 525,227 |
| Dec 3, 2024 | 3.34 | 3.58 | 3.30 | 3.43 | 3.43 | 1.78% | 987,178 |
| Dec 2, 2024 | 3.25 | 3.40 | 3.18 | 3.37 | 3.37 | 3.37% | 696,185 |
| Nov 29, 2024 | 3.31 | 3.40 | 3.23 | 3.26 | 3.26 | -0.31% | 280,326 |
| Nov 27, 2024 | 3.33 | 3.44 | 3.20 | 3.27 | 3.27 | -2.10% | 508,981 |
| Nov 26, 2024 | 3.23 | 3.38 | 3.17 | 3.34 | 3.34 | 2.14% | 754,951 |
| Nov 25, 2024 | 3.35 | 3.48 | 3.14 | 3.27 | 3.27 | -3.82% | 1,169,508 |
| Nov 22, 2024 | 3.32 | 3.48 | 3.25 | 3.40 | 3.40 | 2.41% | 1,053,316 |
| Nov 21, 2024 | 3.14 | 3.34 | 3.00 | 3.32 | 3.32 | 8.14% | 824,720 |
| Nov 20, 2024 | 2.85 | 3.12 | 2.83 | 3.07 | 3.07 | 10.83% | 1,392,745 |
| Nov 19, 2024 | 2.65 | 2.85 | 2.63 | 2.77 | 2.77 | 3.75% | 763,179 |
| Nov 18, 2024 | 2.73 | 2.79 | 2.64 | 2.67 | 2.67 | -2.91% | 458,814 |
| Nov 15, 2024 | 2.89 | 2.89 | 2.70 | 2.75 | 2.75 | -3.85% | 642,127 |
| Nov 14, 2024 | 2.78 | 2.97 | 2.77 | 2.86 | 2.86 | 1.78% | 724,123 |
| Nov 13, 2024 | 2.80 | 2.92 | 2.73 | 2.81 | 2.81 | -1.06% | 720,490 |
| Nov 12, 2024 | 2.75 | 2.89 | 2.69 | 2.84 | 2.84 | 1.79% | 849,323 |
| Nov 11, 2024 | 2.57 | 3.00 | 2.57 | 2.79 | 2.79 | 13.88% | 2,188,065 |
| Nov 8, 2024 | 2.10 | 2.66 | 2.10 | 2.45 | 2.45 | 23.74% | 3,097,510 |
| Nov 7, 2024 | 1.94 | 1.99 | 1.90 | 1.98 | 1.98 | 3.13% | 603,023 |
| Nov 6, 2024 | 1.97 | 1.97 | 1.86 | 1.92 | 1.92 | - | 566,826 |
| Nov 5, 2024 | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | 4.35% | 397,264 |
| Nov 4, 2024 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | -1.60% | 309,625 |
| Nov 1, 2024 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -1.06% | 366,944 |
| Oct 31, 2024 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -3.57% | 354,214 |
| Oct 30, 2024 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 3.70% | 508,097 |
| Oct 29, 2024 | 1.82 | 1.91 | 1.80 | 1.89 | 1.89 | 2.72% | 531,897 |
| Oct 28, 2024 | 1.71 | 1.92 | 1.71 | 1.84 | 1.84 | 7.60% | 494,887 |
| Oct 25, 2024 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 192,100 |
| Oct 24, 2024 | 1.73 | 1.74 | 1.62 | 1.70 | 1.70 | - | 476,916 |
| Oct 23, 2024 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -2.30% | 510,246 |
| Oct 22, 2024 | 1.75 | 1.81 | 1.68 | 1.74 | 1.74 | -1.42% | 406,620 |
| Oct 21, 2024 | 1.84 | 1.85 | 1.76 | 1.77 | 1.77 | -3.55% | 321,176 |
| Oct 18, 2024 | 1.81 | 1.90 | 1.81 | 1.83 | 1.83 | 1.10% | 373,188 |
| Oct 17, 2024 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 345,136 |
| Oct 16, 2024 | 1.84 | 1.93 | 1.81 | 1.88 | 1.88 | 2.45% | 357,603 |
| Oct 15, 2024 | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | 3.09% | 352,616 |
| Oct 14, 2024 | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 277,601 |
| Oct 11, 2024 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 224,753 |
| Oct 10, 2024 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -2.69% | 280,664 |
| Oct 9, 2024 | 1.83 | 1.86 | 1.78 | 1.86 | 1.86 | 2.20% | 416,637 |
| Oct 8, 2024 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 177,442 |
| Oct 7, 2024 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 158,751 |
| Oct 4, 2024 | 1.82 | 1.89 | 1.78 | 1.85 | 1.85 | 2.21% | 525,276 |
| Oct 3, 2024 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -1.09% | 211,915 |
| Oct 2, 2024 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -4.19% | 231,025 |
| Oct 1, 2024 | 1.96 | 1.98 | 1.86 | 1.91 | 1.91 | -2.55% | 362,154 |
| Sep 30, 2024 | 1.97 | 2.04 | 1.94 | 1.96 | 1.96 | -2.00% | 279,280 |
| Sep 27, 2024 | 2.03 | 2.06 | 1.94 | 2.00 | 2.00 | -0.99% | 395,343 |
| Sep 26, 2024 | 2.11 | 2.12 | 2.01 | 2.02 | 2.02 | -2.88% | 297,165 |
| Sep 25, 2024 | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -2.80% | 205,280 |
| Sep 24, 2024 | 2.21 | 2.21 | 2.12 | 2.14 | 2.14 | -2.28% | 202,824 |
| Sep 23, 2024 | 2.24 | 2.24 | 2.14 | 2.19 | 2.19 | -2.23% | 335,823 |
| Sep 20, 2024 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 400,397 |
| Sep 19, 2024 | 2.29 | 2.35 | 2.23 | 2.26 | 2.26 | 0.89% | 201,567 |
| Sep 18, 2024 | 2.28 | 2.36 | 2.23 | 2.24 | 2.24 | -1.75% | 381,367 |
| Sep 17, 2024 | 2.26 | 2.38 | 2.23 | 2.28 | 2.28 | 1.33% | 482,614 |
| Sep 16, 2024 | 2.51 | 2.51 | 2.25 | 2.25 | 2.25 | -10.71% | 577,507 |
| Sep 13, 2024 | 2.34 | 2.52 | 2.31 | 2.52 | 2.52 | 7.69% | 423,550 |
| Sep 12, 2024 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -3.70% | 313,353 |
| Sep 11, 2024 | 2.54 | 2.54 | 2.37 | 2.43 | 2.43 | -3.57% | 361,954 |
| Sep 10, 2024 | 2.60 | 2.61 | 2.41 | 2.52 | 2.52 | -1.56% | 561,374 |
| Sep 9, 2024 | 2.14 | 2.58 | 2.14 | 2.56 | 2.56 | 14.29% | 1,571,490 |
| Sep 6, 2024 | 2.31 | 2.31 | 2.14 | 2.24 | 2.24 | - | 484,354 |
| Sep 5, 2024 | 2.25 | 2.29 | 2.18 | 2.24 | 2.24 | -0.88% | 400,245 |
| Sep 4, 2024 | 2.24 | 2.34 | 2.24 | 2.26 | 2.26 | -1.31% | 315,090 |
| Sep 3, 2024 | 2.48 | 2.49 | 2.21 | 2.29 | 2.29 | -1.29% | 520,543 |
| Aug 30, 2024 | 2.48 | 2.48 | 2.25 | 2.32 | 2.32 | -5.31% | 358,527 |
| Aug 29, 2024 | 2.21 | 2.46 | 2.21 | 2.45 | 2.45 | 11.36% | 581,520 |
| Aug 28, 2024 | 2.29 | 2.31 | 2.17 | 2.20 | 2.20 | -5.17% | 579,418 |
| Aug 27, 2024 | 2.32 | 2.33 | 2.25 | 2.32 | 2.32 | - | 279,253 |