Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.15	2.29	2.03	2.05	2.05	-8.07%	534,224
Nov 5, 2026	2.36	2.37	2.07	2.23	2.23	-6.30%	912,002
Nov 4, 2026	2.31	2.44	2.31	2.38	2.38	3.93%	318,257
Nov 3, 2026	2.29	2.32	2.23	2.29	2.29	-	269,413
Nov 2, 2026	2.37	2.39	2.27	2.29	2.29	-2.55%	228,659
Oct 30, 2026	2.40	2.40	2.28	2.35	2.35	-3.29%	429,828
Oct 29, 2026	2.46	2.47	2.33	2.43	2.43	-2.41%	476,219
Oct 28, 2026	2.42	2.52	2.42	2.49	2.49	2.05%	413,588
Oct 27, 2026	2.49	2.53	2.41	2.44	2.44	-2.79%	275,800
Oct 26, 2026	2.58	2.58	2.37	2.51	2.51	-3.09%	695,879
Oct 23, 2026	2.54	2.63	2.52	2.59	2.59	1.57%	221,810
Oct 22, 2026	2.58	2.61	2.53	2.55	2.55	-2.30%	330,857
Oct 21, 2026	2.56	2.67	2.53	2.61	2.61	2.35%	522,804
Oct 20, 2026	2.47	2.56	2.44	2.55	2.55	3.24%	226,460
Oct 19, 2026	2.42	2.49	2.41	2.47	2.47	2.07%	256,459
Oct 16, 2026	2.54	2.55	2.40	2.42	2.42	-4.16%	348,948
Oct 15, 2026	2.44	2.56	2.44	2.53	2.53	3.06%	395,324
Oct 14, 2026	2.42	2.47	2.40	2.45	2.45	0.41%	450,488
Oct 13, 2026	2.40	2.47	2.40	2.44	2.44	-	294,584
Oct 12, 2026	2.40	2.45	2.39	2.44	2.44	1.67%	291,374
Oct 9, 2026	2.30	2.45	2.30	2.40	2.40	4.35%	443,971
Oct 8, 2026	2.27	2.32	2.26	2.30	2.30	1.32%	457,026
Oct 7, 2026	2.21	2.31	2.21	2.27	2.27	1.79%	256,197
Oct 6, 2026	2.36	2.39	2.21	2.23	2.23	-5.11%	298,158
Oct 5, 2026	2.25	2.38	2.24	2.35	2.35	4.44%	514,355
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