Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.27	1.33	1.26	1.31	1.31	3.97%	702,415
Jun 12, 2026	1.27	1.31	1.24	1.26	1.26	-1.56%	455,000
Jun 11, 2026	1.27	1.36	1.25	1.28	1.28	2.40%	936,479
Jun 10, 2026	1.18	1.27	1.17	1.25	1.25	5.04%	603,286
Jun 9, 2026	1.18	1.22	1.18	1.19	1.19	0.85%	2,388,689
Jun 8, 2026	1.17	1.19	1.17	1.18	1.18	2.61%	1,572,355
Jun 5, 2026	1.15	1.17	1.13	1.15	1.15	-	1,717,185
Jun 4, 2026	1.16	1.19	1.14	1.15	1.15	-0.86%	2,703,906
Jun 3, 2026	1.18	1.18	1.15	1.16	1.16	-1.69%	497,451
Jun 2, 2026	1.17	1.18	1.16	1.18	1.18	0.85%	280,985
Jun 1, 2026	1.15	1.18	1.15	1.17	1.17	-	396,842
May 29, 2026	1.15	1.18	1.15	1.17	1.17	0.86%	719,131
May 28, 2026	1.16	1.16	1.14	1.16	1.16	1.75%	347,710
May 27, 2026	1.15	1.17	1.13	1.14	1.14	-0.87%	696,279
May 26, 2026	1.14	1.16	1.13	1.15	1.15	0.88%	508,480
May 22, 2026	1.14	1.16	1.14	1.14	1.14	0.88%	541,993
May 21, 2026	1.14	1.14	1.12	1.13	1.13	-0.88%	486,637
May 20, 2026	1.13	1.15	1.13	1.14	1.14	0.88%	382,184
May 19, 2026	1.13	1.15	1.13	1.13	1.13	-1.74%	476,560
May 18, 2026	1.14	1.16	1.13	1.15	1.15	0.88%	609,228
May 15, 2026	1.12	1.15	1.11	1.14	1.14	-	496,137
May 14, 2026	1.16	1.17	1.09	1.14	1.14	-	985,732
May 13, 2026	1.11	1.19	1.07	1.14	1.14	17.99%	2,698,935
May 12, 2026	0.97	0.99	0.92	0.97	0.97	-0.80%	685,816
May 11, 2026	1.01	1.03	0.95	0.97	0.97	-4.98%	588,593
May 8, 2026	1.06	1.06	0.99	1.03	1.03	-7.66%	551,571
May 7, 2026	1.10	1.13	1.06	1.11	1.11	0.91%	480,835
May 6, 2026	1.12	1.12	1.05	1.10	1.10	-0.90%	952,113
May 5, 2026	1.12	1.15	1.09	1.11	1.11	-0.89%	719,012
May 4, 2026	1.12	1.16	1.09	1.12	1.12	-	352,872
May 1, 2026	1.02	1.13	1.01	1.12	1.12	9.80%	442,210
Apr 30, 2026	1.03	1.04	1.01	1.02	1.02	-2.86%	445,886
Apr 29, 2026	1.01	1.05	0.99	1.05	1.05	2.94%	498,317
Apr 28, 2026	0.95	1.04	0.95	1.02	1.02	6.17%	668,776
Apr 27, 2026	0.91	0.97	0.88	0.96	0.96	3.98%	509,690
Apr 24, 2026	0.84	0.93	0.84	0.92	0.92	5.54%	541,092
Apr 23, 2026	0.87	0.89	0.82	0.88	0.88	-0.06%	885,493
Apr 22, 2026	0.87	0.88	0.85	0.88	0.88	0.42%	405,800
Apr 21, 2026	0.89	0.91	0.85	0.87	0.87	-2.93%	481,987
Apr 20, 2026	0.87	0.90	0.85	0.90	0.90	0.74%	415,574
Apr 17, 2026	0.92	0.92	0.88	0.89	0.89	-2.29%	843,653
Apr 16, 2026	0.88	0.91	0.86	0.91	0.91	2.52%	440,564
Apr 15, 2026	0.87	0.90	0.86	0.89	0.89	2.34%	449,561
Apr 14, 2026	0.86	0.90	0.85	0.87	0.87	0.72%	681,418
Apr 13, 2026	0.81	0.88	0.76	0.86	0.86	10.74%	674,769
Apr 10, 2026	0.80	0.80	0.77	0.78	0.78	-0.80%	377,383
Apr 9, 2026	0.79	0.80	0.76	0.79	0.79	-1.47%	584,548
Apr 8, 2026	0.82	0.84	0.79	0.80	0.80	-3.76%	606,109
Apr 7, 2026	0.84	0.85	0.79	0.83	0.83	-2.45%	585,063
Apr 6, 2026	0.90	0.91	0.85	0.85	0.85	-5.69%	640,792