Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
0.946
-0.016 (-1.65%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.96 | 0.99 | 0.92 | 0.93 | - | -3.06% | 1,094,031 |
| Mar 6, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 0.17% | 1,141,033 |
| Mar 5, 2026 | 1.01 | 1.05 | 0.95 | 0.96 | 0.96 | -5.82% | 871,617 |
| Mar 4, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 2.71% | 1,201,706 |
| Mar 3, 2026 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 6.29% | 1,522,230 |
| Mar 2, 2026 | 0.91 | 0.99 | 0.90 | 0.93 | 0.93 | -1.66% | 1,514,600 |
| Feb 27, 2026 | 1.10 | 1.10 | 0.89 | 0.95 | 0.95 | -23.38% | 3,986,228 |
| Feb 26, 2026 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 843,685 |
| Feb 25, 2026 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 566,429 |
| Feb 24, 2026 | 1.25 | 1.32 | 1.24 | 1.24 | 1.24 | - | 487,164 |
| Feb 23, 2026 | 1.31 | 1.33 | 1.22 | 1.24 | 1.24 | -4.62% | 517,139 |
| Feb 20, 2026 | 1.28 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 722,954 |
| Feb 19, 2026 | 1.18 | 1.31 | 1.17 | 1.29 | 1.29 | 9.32% | 1,016,312 |
| Feb 18, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 494,378 |
| Feb 17, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -4.69% | 399,924 |
| Feb 13, 2026 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 726,877 |
| Feb 12, 2026 | 1.30 | 1.34 | 1.21 | 1.22 | 1.22 | -3.94% | 427,715 |
| Feb 11, 2026 | 1.41 | 1.41 | 1.26 | 1.27 | 1.27 | -9.29% | 598,355 |
| Feb 10, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 687,457 |
| Feb 9, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | - | 331,609 |
| Feb 6, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 397,277 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 756,017 |
| Feb 4, 2026 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 4.32% | 827,491 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.30 | 1.39 | 1.39 | -4.14% | 887,828 |
| Feb 2, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | - | 447,892 |
| Jan 30, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | - | 369,681 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 491,913 |
| Jan 28, 2026 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 350,085 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 382,828 |
| Jan 26, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 307,303 |
| Jan 23, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 235,188 |
| Jan 22, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 415,789 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 4.32% | 400,012 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 533,295 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 336,237 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 504,546 |
| Jan 14, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 322,934 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 370,434 |
| Jan 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 303,103 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 289,348 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 372,691 |
| Jan 7, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.52% | 330,591 |
| Jan 6, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 398,047 |
| Jan 5, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 668,051 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -3.97% | 698,862 |
| Dec 31, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 628,327 |
| Dec 30, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 658,580 |
| Dec 29, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 443,773 |
| Dec 26, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 472,703 |
| Dec 24, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 4.79% | 429,588 |
| Dec 23, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 562,857 |
| Dec 22, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 393,836 |
| Dec 19, 2025 | 1.54 | 1.55 | 1.44 | 1.45 | 1.45 | -5.23% | 1,306,368 |
| Dec 18, 2025 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -0.65% | 489,119 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 472,897 |
| Dec 16, 2025 | 1.52 | 1.59 | 1.42 | 1.56 | 1.56 | 1.30% | 865,794 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.51 | 1.54 | 1.54 | -4.35% | 569,793 |
| Dec 12, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 531,953 |
| Dec 11, 2025 | 1.56 | 1.69 | 1.54 | 1.68 | 1.68 | 7.69% | 483,724 |
| Dec 10, 2025 | 1.61 | 1.66 | 1.52 | 1.56 | 1.56 | -3.70% | 1,520,287 |
| Dec 9, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 308,077 |
| Dec 8, 2025 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | - | 240,130 |
| Dec 5, 2025 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.23% | 326,524 |
| Dec 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | - | 274,813 |
| Dec 3, 2025 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 263,130 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 461,518 |
| Dec 1, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 321,490 |
| Nov 28, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 251,934 |
| Nov 26, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 321,226 |
| Nov 25, 2025 | 1.44 | 1.53 | 1.44 | 1.52 | 1.52 | 4.83% | 370,179 |
| Nov 24, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | - | 362,878 |
| Nov 21, 2025 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | 0.69% | 596,827 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.44 | 1.44 | 1.44 | -2.04% | 425,483 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 386,903 |
| Nov 18, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 518,700 |
| Nov 17, 2025 | 1.51 | 1.56 | 1.45 | 1.49 | 1.49 | -1.97% | 732,312 |
| Nov 14, 2025 | 1.44 | 1.53 | 1.40 | 1.52 | 1.52 | 7.04% | 900,720 |
| Nov 13, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | 1.43% | 293,310 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 345,141 |
| Nov 11, 2025 | 1.35 | 1.46 | 1.33 | 1.43 | 1.43 | 5.15% | 636,871 |
| Nov 10, 2025 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -0.73% | 338,046 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -12.74% | 717,672 |
| Nov 6, 2025 | 1.62 | 1.63 | 1.50 | 1.57 | 1.57 | -3.09% | 983,466 |
| Nov 5, 2025 | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 298,052 |
| Nov 4, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 524,335 |
| Nov 3, 2025 | 1.63 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 414,534 |
| Oct 31, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 374,570 |
| Oct 30, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 506,457 |
| Oct 29, 2025 | 1.68 | 1.69 | 1.60 | 1.62 | 1.62 | -4.14% | 388,332 |
| Oct 28, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 188,888 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 329,264 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.98% | 429,030 |
| Oct 23, 2025 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | - | 289,880 |
| Oct 22, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 338,714 |
| Oct 21, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 307,068 |
| Oct 20, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 1.84% | 388,363 |
| Oct 17, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 299,274 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 329,930 |
| Oct 15, 2025 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 300,186 |
| Oct 14, 2025 | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | 1.18% | 339,159 |