Skip to main content
Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.600
-0.020 (-1.23%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
+0.010 (0.63%)
After-hours: Dec 5, 2025, 6:01 PM EST

Expensify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.671.591.601.60-1.23%326,475
Dec 4, 20251.601.631.601.621.62-274,696
Dec 3, 20251.561.621.551.621.624.52%262,918
Dec 2, 20251.541.581.501.551.553.33%461,517
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
Oct 13, 20251.651.701.641.691.693.05%620,561
Oct 10, 20251.761.771.621.641.64-5.20%759,894
Oct 9, 20251.731.741.691.731.73-532,277
Oct 8, 20251.711.761.691.731.731.76%460,898
Oct 7, 20251.791.801.681.701.70-5.03%614,136
Oct 6, 20251.801.821.771.791.79-0.56%546,719
Oct 3, 20251.791.831.781.801.801.69%350,570
Oct 2, 20251.771.781.741.771.770.57%433,226
Oct 1, 20251.851.861.741.761.76-4.86%649,352
Sep 30, 20251.931.941.841.851.85-4.15%477,089
Sep 29, 20251.951.981.921.931.93-1.03%280,629
Sep 26, 20251.941.981.921.951.950.52%282,257
Sep 25, 20251.922.001.891.941.940.52%490,771
Sep 24, 20251.981.991.881.931.93-2.03%821,942
Sep 23, 20252.002.031.941.971.97-491,531
Sep 22, 20251.892.001.871.971.971.03%550,150
Sep 19, 20251.982.031.911.951.95-2.01%1,600,160
Sep 18, 20251.982.021.961.991.992.58%524,789
Sep 17, 20251.912.001.891.941.941.04%560,923
Sep 16, 20251.901.931.861.921.921.05%432,631
Sep 15, 20251.921.941.891.901.90-1.04%335,915
Sep 12, 20251.961.961.911.921.92-2.04%347,459
Sep 11, 20251.871.971.871.961.964.26%436,226
Sep 10, 20251.941.961.871.881.88-3.09%354,025
Sep 9, 20251.941.951.911.941.94-0.51%304,278
Sep 8, 20251.921.991.901.951.951.56%495,367
Sep 5, 20251.911.971.891.921.920.52%351,805
Sep 4, 20251.891.921.881.911.911.60%388,239
Sep 3, 20251.921.931.881.881.88-2.08%331,155
Sep 2, 20251.941.941.881.921.92-2.04%463,516
Aug 29, 20251.961.981.911.961.960.51%368,747
Aug 28, 20251.961.981.911.951.951.56%422,845
Aug 27, 20251.902.061.871.921.923.23%1,053,596
Aug 26, 20251.831.891.821.861.861.64%603,787
Aug 25, 20251.841.861.801.831.83-636,917
Aug 22, 20251.751.831.741.831.835.17%501,177
Aug 21, 20251.701.771.701.741.741.75%424,161
Aug 20, 20251.761.761.691.711.71-2.29%624,941
Aug 19, 20251.831.831.731.751.75-3.31%729,775
Aug 18, 20251.791.831.791.811.810.56%590,902
Aug 15, 20251.821.841.791.801.80-517,995
Aug 14, 20251.871.911.751.801.80-5.26%1,402,460
Aug 13, 20251.821.921.821.901.905.56%951,892
Aug 12, 20251.801.831.751.801.800.56%917,509
Aug 11, 20251.691.851.681.791.794.99%992,814
Aug 8, 20251.891.941.601.711.71-12.11%1,967,772
Aug 7, 20251.982.021.931.941.94-2.02%832,718
Aug 6, 20252.112.111.981.981.98-4.35%478,205
Aug 5, 20252.082.132.022.072.071.97%571,737
Aug 4, 20252.002.041.982.032.032.53%271,280
Aug 1, 20252.002.011.921.981.98-2.46%794,082
Jul 31, 20252.092.142.022.032.03-2.40%332,546
Jul 30, 20252.142.182.062.082.08-1.89%553,635
Jul 29, 20252.252.252.102.122.12-5.78%540,242
Jul 28, 20252.232.262.222.252.251.35%456,347
Jul 25, 20252.222.252.182.222.22-363,670
Jul 24, 20252.322.322.222.222.22-4.72%486,689
Jul 23, 20252.312.352.292.332.331.75%717,954
Jul 22, 20252.182.312.152.292.295.53%713,239
Jul 21, 20252.122.212.102.172.172.36%729,260
Jul 18, 20252.162.192.082.122.12-0.47%745,377
Jul 17, 20252.122.152.112.132.13-605,184