Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
2.340
+0.070 (3.08%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Expensify Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2.26 | 2.39 | 2.26 | 2.34 | 2.34 | 3.08% | 905,123 |
| 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 |
| 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 |