Expensify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.95	1.04	0.95	1.02	1.02	6.17%	667,750
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
Apr 2, 2026	0.86	0.90	0.83	0.90	0.90	3.41%	487,328
Apr 1, 2026	0.86	0.91	0.85	0.87	0.87	0.20%	795,015
Mar 31, 2026	0.83	0.90	0.80	0.87	0.87	5.54%	1,043,038
Mar 30, 2026	0.81	0.84	0.77	0.82	0.82	1.65%	836,996
Mar 27, 2026	0.86	0.92	0.79	0.81	0.81	-4.08%	909,359
Mar 26, 2026	0.82	0.89	0.80	0.85	0.85	1.84%	763,751
Mar 25, 2026	0.84	0.87	0.82	0.83	0.83	1.34%	637,510
Mar 24, 2026	0.91	0.91	0.82	0.82	0.82	-10.28%	939,684
Mar 23, 2026	0.84	0.93	0.82	0.91	0.91	9.36%	1,017,421
Mar 20, 2026	0.81	0.88	0.76	0.83	0.83	2.51%	1,741,334
Mar 19, 2026	0.78	0.82	0.75	0.81	0.81	6.24%	1,843,828
Mar 18, 2026	0.73	0.78	0.69	0.77	0.77	2.60%	1,247,456
Mar 17, 2026	0.78	0.80	0.74	0.75	0.75	-3.95%	1,236,381
Mar 16, 2026	0.83	0.83	0.78	0.78	0.78	-3.69%	813,260
Mar 13, 2026	0.84	0.84	0.79	0.81	0.81	-0.91%	834,731
Mar 12, 2026	0.83	0.87	0.80	0.82	0.82	-1.15%	1,562,009
Mar 11, 2026	0.87	0.91	0.82	0.82	0.82	-5.27%	1,341,498
Mar 10, 2026	0.93	0.95	0.86	0.87	0.87	-8.36%	805,841
Mar 9, 2026	0.96	0.99	0.92	0.95	0.95	-1.29%	1,131,469
Mar 6, 2026	0.96	0.98	0.94	0.96	0.96	0.17%	1,141,197
Mar 5, 2026	1.01	1.05	0.95	0.96	0.96	-5.82%	881,002
Mar 4, 2026	1.01	1.05	1.00	1.02	1.02	2.71%	1,201,793
Mar 3, 2026	0.93	1.00	0.92	0.99	0.99	6.29%	1,522,312
Mar 2, 2026	0.91	0.99	0.90	0.93	0.93	-1.66%	1,515,783
Feb 27, 2026	1.10	1.10	0.89	0.95	0.95	-23.38%	4,024,336
Feb 26, 2026	1.28	1.31	1.23	1.24	1.24	-2.36%	979,710
Feb 25, 2026	1.24	1.29	1.22	1.27	1.27	2.42%	567,752
Feb 24, 2026	1.25	1.32	1.24	1.24	1.24	-	487,216
Feb 23, 2026	1.31	1.33	1.22	1.24	1.24	-4.62%	518,067
Feb 20, 2026	1.28	1.36	1.26	1.30	1.30	0.78%	722,970
Feb 19, 2026	1.18	1.31	1.17	1.29	1.29	9.32%	1,016,532
Feb 18, 2026	1.22	1.24	1.18	1.18	1.18	-3.28%	497,343
Feb 17, 2026	1.27	1.28	1.20	1.22	1.22	-4.69%	443,805