Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
3.955
+0.735 (22.83%)
Feb 28, 2025, 1:05 PM EST - Market open
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.35 | 3.85 | 3.19 | 3.22 | 3.22 | 1.58% | 827,888 |
| Feb 26, 2025 | 3.13 | 3.28 | 3.12 | 3.17 | 3.17 | 1.60% | 287,831 |
| Feb 25, 2025 | 3.26 | 3.26 | 3.05 | 3.12 | 3.12 | -4.29% | 320,658 |
| Feb 24, 2025 | 3.32 | 3.34 | 3.15 | 3.26 | 3.26 | - | 288,514 |
| Feb 21, 2025 | 3.48 | 3.48 | 3.25 | 3.26 | 3.26 | -5.51% | 373,408 |
| Feb 20, 2025 | 3.55 | 3.58 | 3.39 | 3.45 | 3.45 | -3.36% | 353,027 |
| Feb 19, 2025 | 3.55 | 3.58 | 3.31 | 3.57 | 3.57 | -1.92% | 529,598 |
| Feb 18, 2025 | 3.84 | 3.88 | 3.59 | 3.64 | 3.64 | -5.21% | 494,032 |
| Feb 14, 2025 | 3.97 | 4.00 | 3.79 | 3.84 | 3.84 | -2.29% | 344,530 |
| Feb 13, 2025 | 3.83 | 3.93 | 3.80 | 3.93 | 3.93 | 2.61% | 203,929 |
| Feb 12, 2025 | 3.72 | 3.85 | 3.66 | 3.83 | 3.83 | 0.79% | 255,286 |
| Feb 11, 2025 | 3.84 | 3.94 | 3.76 | 3.80 | 3.80 | -1.55% | 332,370 |
| Feb 10, 2025 | 3.79 | 3.91 | 3.76 | 3.86 | 3.86 | 3.21% | 274,729 |
| Feb 7, 2025 | 3.81 | 3.91 | 3.70 | 3.74 | 3.74 | -1.84% | 293,021 |
| Feb 6, 2025 | 3.81 | 3.93 | 3.77 | 3.81 | 3.81 | -0.26% | 348,809 |
| Feb 5, 2025 | 3.81 | 3.84 | 3.60 | 3.82 | 3.82 | -0.26% | 243,555 |
| Feb 4, 2025 | 3.63 | 3.89 | 3.57 | 3.83 | 3.83 | 4.93% | 458,566 |
| Feb 3, 2025 | 3.50 | 3.67 | 3.25 | 3.65 | 3.65 | 1.96% | 406,373 |
| Jan 31, 2025 | 3.68 | 3.68 | 3.51 | 3.58 | 3.58 | -1.92% | 292,497 |
| Jan 30, 2025 | 3.55 | 3.72 | 3.53 | 3.65 | 3.65 | 3.11% | 222,542 |
| Jan 29, 2025 | 3.68 | 3.71 | 3.45 | 3.54 | 3.54 | -3.28% | 270,063 |
| Jan 28, 2025 | 3.44 | 3.74 | 3.42 | 3.66 | 3.66 | 6.40% | 351,966 |
| Jan 27, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | 3.44 | -1.71% | 318,084 |
| Jan 24, 2025 | 3.34 | 3.54 | 3.29 | 3.50 | 3.50 | 5.11% | 485,643 |
| Jan 23, 2025 | 3.26 | 3.36 | 3.20 | 3.33 | 3.33 | 0.91% | 205,714 |
| Jan 22, 2025 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.30% | 252,975 |
| 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 |