Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.54	2.55	2.40	2.42	2.42	-4.16%	348,946
Oct 15, 2026	2.44	2.56	2.44	2.53	2.53	3.06%	395,193
Oct 14, 2026	2.42	2.47	2.40	2.45	2.45	0.41%	450,388
Oct 13, 2026	2.40	2.47	2.40	2.44	2.44	-	293,622
Oct 12, 2026	2.40	2.45	2.39	2.44	2.44	1.67%	291,347
Oct 9, 2026	2.30	2.45	2.30	2.40	2.40	4.35%	443,952
Oct 8, 2026	2.27	2.32	2.26	2.30	2.30	1.32%	455,840
Oct 7, 2026	2.21	2.31	2.21	2.27	2.27	1.79%	256,089
Oct 6, 2026	2.36	2.39	2.21	2.23	2.23	-5.11%	298,103
Oct 5, 2026	2.25	2.38	2.24	2.35	2.35	4.44%	513,968
Oct 2, 2026	2.37	2.40	2.23	2.25	2.25	-5.06%	317,044
Oct 1, 2026	2.26	2.39	2.26	2.37	2.37	5.33%	587,745
Sep 30, 2026	2.24	2.29	2.19	2.25	2.25	0.45%	459,123
Sep 29, 2026	2.13	2.26	2.13	2.24	2.24	4.19%	704,688
Sep 28, 2026	2.18	2.20	2.05	2.15	2.15	-2.71%	1,124,565
Sep 25, 2026	2.25	2.29	2.19	2.21	2.21	-2.21%	666,857
Sep 24, 2026	2.34	2.34	2.25	2.26	2.26	-3.83%	397,100
Sep 23, 2026	2.35	2.40	2.31	2.35	2.35	-	425,504
Sep 22, 2026	2.32	2.35	2.29	2.35	2.35	1.29%	365,775
Sep 21, 2026	2.25	2.33	2.24	2.32	2.32	3.57%	444,298
Sep 18, 2026	2.34	2.34	2.21	2.24	2.24	-4.27%	770,865
Sep 17, 2026	2.30	2.35	2.29	2.34	2.34	1.74%	368,580
Sep 16, 2026	2.29	2.35	2.24	2.30	2.30	-0.43%	624,570
Sep 15, 2026	2.28	2.42	2.27	2.31	2.31	1.32%	892,330
Sep 14, 2026	2.07	2.29	2.04	2.28	2.28	5.56%	803,388
Sep 11, 2026	2.23	2.27	2.14	2.16	2.16	-2.70%	712,572
Sep 10, 2026	2.25	2.30	2.22	2.22	2.22	-3.06%	346,817
Sep 9, 2026	2.36	2.38	2.28	2.29	2.29	-3.38%	419,429
Sep 8, 2026	2.35	2.40	2.33	2.37	2.37	-0.42%	435,502
Sep 4, 2026	2.43	2.45	2.32	2.38	2.38	-2.06%	604,592
Sep 3, 2026	2.48	2.55	2.42	2.43	2.43	-1.22%	526,673
Sep 2, 2026	2.44	2.48	2.38	2.46	2.46	-1.20%	567,777
Sep 1, 2026	2.50	2.57	2.45	2.49	2.49	-1.19%	483,264
Aug 31, 2026	2.57	2.61	2.50	2.52	2.52	-2.33%	381,182
Aug 28, 2026	2.58	2.68	2.54	2.58	2.58	0.78%	550,281
Aug 27, 2026	2.59	2.63	2.54	2.56	2.56	0.39%	461,070
Aug 26, 2026	2.62	2.69	2.53	2.55	2.55	-2.67%	610,452
Aug 25, 2026	2.71	2.76	2.58	2.62	2.62	-3.68%	743,038
Aug 24, 2026	2.61	2.78	2.55	2.72	2.72	3.03%	923,900
Aug 21, 2026	2.55	2.71	2.51	2.64	2.64	5.60%	1,062,255
Aug 20, 2026	2.36	2.57	2.32	2.50	2.50	2.46%	805,423
Aug 19, 2026	2.30	2.49	2.30	2.44	2.44	4.27%	781,273
Aug 18, 2026	2.26	2.39	2.26	2.34	2.34	3.08%	905,198
Aug 17, 2026	2.30	2.43	2.24	2.27	2.27	-1.30%	911,656
Aug 14, 2026	2.22	2.35	2.12	2.30	2.30	3.60%	1,256,629
Aug 13, 2026	2.26	2.28	2.15	2.22	2.22	-	1,952,753
Aug 12, 2026	2.36	2.39	2.20	2.22	2.22	-3.90%	1,028,486
Aug 11, 2026	2.38	2.48	2.02	2.31	2.31	-6.48%	2,118,949
Aug 10, 2026	2.75	2.81	2.45	2.47	2.47	-8.18%	2,528,529
Aug 7, 2026	2.17	2.80	2.15	2.69	2.69	35.86%	5,894,213