Skip to main content
Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
0.950
-0.012 (-1.29%)
At close: Mar 9, 2026, 4:00 PM EDT
0.950
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Expensify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.960.990.920.93--3.06%1,094,031
Mar 6, 20260.960.980.940.960.960.17%1,141,033
Mar 5, 20261.011.050.950.960.96-5.82%871,617
Mar 4, 20261.011.051.001.021.022.71%1,201,706
Mar 3, 20260.931.000.920.990.996.29%1,522,230
Mar 2, 20260.910.990.900.930.93-1.66%1,514,600
Feb 27, 20261.101.100.890.950.95-23.38%3,986,228
Feb 26, 20261.281.311.231.241.24-2.36%843,685
Feb 25, 20261.241.291.221.271.272.42%566,429
Feb 24, 20261.251.321.241.241.24-487,164
Feb 23, 20261.311.331.221.241.24-4.62%517,139
Feb 20, 20261.281.361.261.301.300.78%722,954
Feb 19, 20261.181.311.171.291.299.32%1,016,312
Feb 18, 20261.221.241.181.181.18-3.28%494,378
Feb 17, 20261.271.281.201.221.22-4.69%399,924
Feb 13, 20261.241.291.201.281.284.92%726,877
Feb 12, 20261.301.341.211.221.22-3.94%427,715
Feb 11, 20261.411.411.261.271.27-9.29%598,355
Feb 10, 20261.381.411.361.401.401.45%687,457
Feb 9, 20261.381.391.331.381.38-331,609
Feb 6, 20261.411.441.381.381.38-0.72%397,277
Feb 5, 20261.451.451.361.391.39-4.14%756,017
Feb 4, 20261.401.451.351.451.454.32%827,491
Feb 3, 20261.451.451.301.391.39-4.14%887,828
Feb 2, 20261.441.481.421.451.45-447,892
Jan 30, 20261.431.471.411.451.45-369,681
Jan 29, 20261.461.461.421.451.45-0.68%491,913
Jan 28, 20261.491.511.451.461.46-2.67%350,085
Jan 27, 20261.511.511.471.501.50-1.32%382,828
Jan 26, 20261.481.521.481.521.522.70%307,303
Jan 23, 20261.471.491.461.481.481.37%235,188
Jan 22, 20261.461.501.441.461.460.69%415,789
Jan 21, 20261.401.461.401.451.454.32%400,012
Jan 20, 20261.401.441.381.391.39-1.42%533,295
Jan 16, 20261.421.431.391.411.41-0.70%336,237
Jan 15, 20261.421.451.391.421.421.43%504,546
Jan 14, 20261.411.441.391.401.40-0.71%322,934
Jan 13, 20261.421.421.381.411.410.71%370,434
Jan 12, 20261.401.421.391.401.40-1.41%303,103
Jan 9, 20261.421.441.401.421.42-289,348
Jan 8, 20261.451.471.421.421.42-3.40%372,691
Jan 7, 20261.431.471.431.471.473.52%330,591
Jan 6, 20261.451.471.421.421.42-2.74%398,047
Jan 5, 20261.471.511.451.461.460.69%668,051
Jan 2, 20261.501.531.431.451.45-3.97%698,862
Dec 31, 20251.491.531.491.511.510.67%628,327
Dec 30, 20251.521.541.501.501.50-2.60%658,580
Dec 29, 20251.551.561.531.541.54-0.65%443,773
Dec 26, 20251.521.571.521.551.551.31%472,703
Dec 24, 20251.471.551.471.531.534.79%429,588
Dec 23, 20251.481.501.451.461.46-3.31%562,857
Dec 22, 20251.451.531.451.511.514.14%393,836
Dec 19, 20251.541.551.441.451.45-5.23%1,306,368
Dec 18, 20251.551.591.531.531.53-0.65%489,119
Dec 17, 20251.551.581.531.541.54-1.28%472,897
Dec 16, 20251.521.591.421.561.561.30%865,794
Dec 15, 20251.621.631.511.541.54-4.35%569,793
Dec 12, 20251.681.681.611.611.61-4.17%531,953
Dec 11, 20251.561.691.541.681.687.69%483,724
Dec 10, 20251.611.661.521.561.56-3.70%1,520,287
Dec 9, 20251.571.641.571.621.621.25%308,077
Dec 8, 20251.601.641.571.601.60-240,130
Dec 5, 20251.621.671.591.601.60-1.23%326,524
Dec 4, 20251.601.631.601.621.62-274,813
Dec 3, 20251.561.621.551.621.624.52%263,130
Dec 2, 20251.541.581.501.551.553.33%461,518
Dec 1, 20251.531.551.501.501.50-3.23%321,490
Nov 28, 20251.521.561.521.551.551.97%251,934
Nov 26, 20251.531.541.511.521.52-321,226
Nov 25, 20251.441.531.441.521.524.83%370,179
Nov 24, 20251.461.481.421.451.45-362,878
Nov 21, 20251.431.501.421.451.450.69%596,827
Nov 20, 20251.501.531.441.441.44-2.04%425,483
Nov 19, 20251.461.501.461.471.47-0.68%386,903
Nov 18, 20251.481.521.451.481.48-0.67%518,700
Nov 17, 20251.511.561.451.491.49-1.97%732,312
Nov 14, 20251.441.531.401.521.527.04%900,720
Nov 13, 20251.401.491.401.421.421.43%293,310
Nov 12, 20251.451.481.401.401.40-2.10%345,141
Nov 11, 20251.351.461.331.431.435.15%636,871
Nov 10, 20251.421.431.361.361.36-0.73%338,046
Nov 7, 20251.501.501.351.371.37-12.74%717,672
Nov 6, 20251.621.631.501.571.57-3.09%983,466
Nov 5, 20251.591.631.571.621.622.53%298,052
Nov 4, 20251.601.631.571.581.58-1.86%524,335
Nov 3, 20251.631.661.591.611.61-1.23%414,534
Oct 31, 20251.591.631.581.631.632.52%374,570
Oct 30, 20251.601.621.581.591.59-1.85%506,457
Oct 29, 20251.681.691.601.621.62-4.14%388,332
Oct 28, 20251.711.731.671.691.69-1.17%188,888
Oct 27, 20251.761.761.691.711.71-1.16%329,264
Oct 24, 20251.691.751.691.731.732.98%429,030
Oct 23, 20251.671.691.631.681.68-289,880
Oct 22, 20251.681.701.651.681.68-0.59%338,714
Oct 21, 20251.661.701.651.691.691.81%307,068
Oct 20, 20251.641.691.641.661.661.84%388,363
Oct 17, 20251.651.681.631.631.63-2.40%299,274
Oct 16, 20251.721.721.661.671.67-1.76%329,930
Oct 15, 20251.711.751.681.701.70-0.58%300,186
Oct 14, 20251.661.751.651.711.711.18%339,159