Skip to main content
Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.620
+0.210 (14.89%)
At close: Jun 26, 2026, 4:00 PM EDT
1.625
+0.005 (0.31%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Expensify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.391.631.391.621.6214.89%6,839,971
Jun 25, 20261.521.541.371.411.41-5.37%2,394,500
Jun 24, 20261.561.611.481.491.49-4.49%1,301,571
Jun 23, 20261.591.671.471.561.56-4.88%2,516,866
Jun 22, 20261.621.761.541.641.645.13%6,030,701
Jun 18, 20261.261.601.231.561.5630.00%11,744,793
Jun 17, 20261.261.261.181.201.20-4.76%576,180
Jun 16, 20261.291.311.241.261.26-3.82%1,086,701
Jun 15, 20261.271.331.261.311.313.97%702,428
Jun 12, 20261.271.311.241.261.26-1.56%455,000
Jun 11, 20261.271.361.251.281.282.40%936,479
Jun 10, 20261.181.271.171.251.255.04%603,286
Jun 9, 20261.181.221.181.191.190.85%2,388,689
Jun 8, 20261.171.191.171.181.182.61%1,572,355
Jun 5, 20261.151.171.131.151.15-1,717,185
Jun 4, 20261.161.191.141.151.15-0.86%2,703,906
Jun 3, 20261.181.181.151.161.16-1.69%497,451
Jun 2, 20261.171.181.161.181.180.85%280,985
Jun 1, 20261.151.181.151.171.17-396,842
May 29, 20261.151.181.151.171.170.86%719,131
May 28, 20261.161.161.141.161.161.75%347,710
May 27, 20261.151.171.131.141.14-0.87%696,279
May 26, 20261.141.161.131.151.150.88%508,480
May 22, 20261.141.161.141.141.140.88%541,993
May 21, 20261.141.141.121.131.13-0.88%486,637
May 20, 20261.131.151.131.141.140.88%382,184
May 19, 20261.131.151.131.131.13-1.74%476,560
May 18, 20261.141.161.131.151.150.88%609,228
May 15, 20261.121.151.111.141.14-496,137
May 14, 20261.161.171.091.141.14-985,732
May 13, 20261.111.191.071.141.1417.99%2,698,935
May 12, 20260.970.990.920.970.97-0.80%685,816
May 11, 20261.011.030.950.970.97-4.98%588,593
May 8, 20261.061.060.991.031.03-7.66%551,571
May 7, 20261.101.131.061.111.110.91%480,835
May 6, 20261.121.121.051.101.10-0.90%952,113
May 5, 20261.121.151.091.111.11-0.89%719,012
May 4, 20261.121.161.091.121.12-352,872
May 1, 20261.021.131.011.121.129.80%442,210
Apr 30, 20261.031.041.011.021.02-2.86%445,886
Apr 29, 20261.011.050.991.051.052.94%498,317
Apr 28, 20260.951.040.951.021.026.17%668,776
Apr 27, 20260.910.970.880.960.963.98%509,690
Apr 24, 20260.840.930.840.920.925.54%541,092
Apr 23, 20260.870.890.820.880.88-0.06%885,493
Apr 22, 20260.870.880.850.880.880.42%405,800
Apr 21, 20260.890.910.850.870.87-2.93%481,987
Apr 20, 20260.870.900.850.900.900.74%415,574
Apr 17, 20260.920.920.880.890.89-2.29%843,653
Apr 16, 20260.880.910.860.910.912.52%440,564
Apr 15, 20260.870.900.860.890.892.34%449,561
Apr 14, 20260.860.900.850.870.870.72%681,418
Apr 13, 20260.810.880.760.860.8610.74%674,769
Apr 10, 20260.800.800.770.780.78-0.80%377,383
Apr 9, 20260.790.800.760.790.79-1.47%584,548
Apr 8, 20260.820.840.790.800.80-3.76%606,109
Apr 7, 20260.840.850.790.830.83-2.45%585,063
Apr 6, 20260.900.910.850.850.85-5.69%640,792
Apr 2, 20260.860.900.830.900.903.41%487,328
Apr 1, 20260.860.910.850.870.870.20%795,015
Mar 31, 20260.830.900.800.870.875.54%1,043,038
Mar 30, 20260.810.840.770.820.821.65%836,996
Mar 27, 20260.860.920.790.810.81-4.08%909,359
Mar 26, 20260.820.890.800.850.851.84%763,751
Mar 25, 20260.840.870.820.830.831.34%637,510
Mar 24, 20260.910.910.820.820.82-10.28%939,684
Mar 23, 20260.840.930.820.910.919.36%1,017,421
Mar 20, 20260.810.880.760.830.832.51%1,741,334
Mar 19, 20260.780.820.750.810.816.24%1,843,828
Mar 18, 20260.730.780.690.770.772.60%1,247,456
Mar 17, 20260.780.800.740.750.75-3.95%1,236,381
Mar 16, 20260.830.830.780.780.78-3.69%813,260
Mar 13, 20260.840.840.790.810.81-0.91%834,731
Mar 12, 20260.830.870.800.820.82-1.15%1,562,009
Mar 11, 20260.870.910.820.820.82-5.27%1,341,498
Mar 10, 20260.930.950.860.870.87-8.36%805,841
Mar 9, 20260.960.990.920.950.95-1.29%1,131,469
Mar 6, 20260.960.980.940.960.960.17%1,141,197
Mar 5, 20261.011.050.950.960.96-5.82%881,002
Mar 4, 20261.011.051.001.021.022.71%1,201,793
Mar 3, 20260.931.000.920.990.996.29%1,522,312
Mar 2, 20260.910.990.900.930.93-1.66%1,515,783
Feb 27, 20261.101.100.890.950.95-23.38%4,024,336
Feb 26, 20261.281.311.231.241.24-2.36%979,710
Feb 25, 20261.241.291.221.271.272.42%567,752
Feb 24, 20261.251.321.241.241.24-487,216
Feb 23, 20261.311.331.221.241.24-4.62%518,067
Feb 20, 20261.281.361.261.301.300.78%722,970
Feb 19, 20261.181.311.171.291.299.32%1,016,532
Feb 18, 20261.221.241.181.181.18-3.28%497,343
Feb 17, 20261.271.281.201.221.22-4.69%443,805
Feb 13, 20261.241.291.201.281.284.92%726,877
Feb 12, 20261.301.341.211.221.22-3.94%427,851
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%397,303
Feb 5, 20261.451.451.361.391.39-4.14%756,131
Feb 4, 20261.401.451.351.451.454.32%827,606
Feb 3, 20261.451.451.301.391.39-4.14%890,878