Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.805
-0.005 (-0.28%)
Jul 28, 2026, 3:27 PM EDT - Market open
Expensify Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.80 | 1.84 | 1.76 | 1.82 | - | 0.28% | 458,165 |
| Jul 27, 2026 | 1.73 | 1.83 | 1.73 | 1.81 | 1.81 | 5.23% | 477,177 |
| Jul 24, 2026 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | -1.15% | 648,239 |
| Jul 23, 2026 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 513,635 |
| 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 |
| Jul 17, 2026 | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | 1.10% | 617,108 |
| Jul 16, 2026 | 1.74 | 1.83 | 1.71 | 1.81 | 1.81 | 2.84% | 658,378 |
| Jul 15, 2026 | 1.81 | 1.88 | 1.76 | 1.76 | 1.76 | -2.76% | 607,108 |
| Jul 14, 2026 | 1.78 | 1.88 | 1.76 | 1.81 | 1.81 | 1.12% | 963,919 |
| Jul 13, 2026 | 1.92 | 1.95 | 1.75 | 1.79 | 1.79 | -5.29% | 1,199,108 |
| Jul 10, 2026 | 1.97 | 2.02 | 1.88 | 1.89 | 1.89 | -3.08% | 1,364,709 |
| Jul 9, 2026 | 1.90 | 1.96 | 1.82 | 1.95 | 1.95 | 3.72% | 1,746,939 |
| Jul 8, 2026 | 1.70 | 1.92 | 1.70 | 1.88 | 1.88 | 9.94% | 2,157,137 |
| Jul 7, 2026 | 1.86 | 1.87 | 1.70 | 1.71 | 1.71 | -8.06% | 1,238,625 |
| Jul 6, 2026 | 1.67 | 1.89 | 1.65 | 1.86 | 1.86 | 9.41% | 2,214,987 |
| Jul 2, 2026 | 1.75 | 1.79 | 1.68 | 1.70 | 1.70 | -3.41% | 805,553 |
| Jul 1, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 840,559 |
| Jun 30, 2026 | 1.74 | 1.79 | 1.69 | 1.79 | 1.79 | 1.70% | 1,135,137 |
| Jun 29, 2026 | 1.68 | 1.79 | 1.63 | 1.76 | 1.76 | 8.64% | 2,767,032 |
| Jun 26, 2026 | 1.39 | 1.63 | 1.39 | 1.62 | 1.62 | 14.89% | 6,925,278 |
| Jun 25, 2026 | 1.52 | 1.54 | 1.37 | 1.41 | 1.41 | -5.37% | 2,396,085 |
| Jun 24, 2026 | 1.56 | 1.61 | 1.48 | 1.49 | 1.49 | -4.49% | 1,309,590 |
| Jun 23, 2026 | 1.59 | 1.67 | 1.47 | 1.56 | 1.56 | -4.88% | 2,523,001 |
| Jun 22, 2026 | 1.62 | 1.76 | 1.54 | 1.64 | 1.64 | 5.13% | 6,068,255 |
| Jun 18, 2026 | 1.26 | 1.60 | 1.23 | 1.56 | 1.56 | 30.00% | 12,528,622 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -4.76% | 576,448 |
| Jun 16, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -3.82% | 1,086,787 |
| Jun 15, 2026 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 3.97% | 702,428 |
| 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 |