Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.18	2.20	2.05	2.12	-	-4.07%	511,999
Sep 25, 2026	2.25	2.29	2.19	2.21	2.21	-2.21%	591,052
Sep 24, 2026	2.34	2.34	2.25	2.26	2.26	-3.83%	397,099
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
Aug 6, 2026	2.00	2.03	1.91	1.98	1.98	-1.98%	790,001
Aug 5, 2026	1.95	2.03	1.90	2.02	2.02	4.66%	582,706
Aug 4, 2026	1.85	1.96	1.84	1.93	1.93	4.32%	1,048,057
Aug 3, 2026	1.85	1.89	1.83	1.85	1.85	1.65%	455,733
Jul 31, 2026	1.85	1.88	1.75	1.82	1.82	-1.62%	438,463
Jul 30, 2026	1.81	1.90	1.80	1.85	1.85	2.78%	780,144
Jul 29, 2026	1.78	1.87	1.78	1.80	1.80	0.56%	544,371
Jul 28, 2026	1.80	1.84	1.76	1.79	1.79	-1.10%	643,115
Jul 27, 2026	1.73	1.83	1.73	1.81	1.81	5.23%	477,214
Jul 24, 2026	1.75	1.81	1.72	1.72	1.72	-1.15%	657,618
Jul 23, 2026	1.74	1.78	1.72	1.74	1.74	-0.57%	513,659
Jul 22, 2026	1.79	1.79	1.68	1.75	1.75	-1.69%	1,195,556
Jul 21, 2026	1.79	1.82	1.75	1.78	1.78	-	673,808
Jul 20, 2026	1.83	1.84	1.75	1.78	1.78	-2.73%	751,111