Expensify, Inc. (EXFY)
NASDAQ: EXFY · Real-Time Price · USD
1.020
+0.059 (6.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Expensify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | 6.17% | 667,750 |
| Apr 27, 2026 | 0.91 | 0.97 | 0.88 | 0.96 | 0.96 | 3.98% | 509,690 |
| Apr 24, 2026 | 0.84 | 0.93 | 0.84 | 0.92 | 0.92 | 5.54% | 541,092 |
| Apr 23, 2026 | 0.87 | 0.89 | 0.82 | 0.88 | 0.88 | -0.06% | 885,493 |
| Apr 22, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 0.42% | 405,800 |
| Apr 21, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -2.93% | 481,987 |
| Apr 20, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 0.74% | 415,574 |
| Apr 17, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.29% | 843,653 |
| Apr 16, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 2.52% | 440,564 |
| Apr 15, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.34% | 449,561 |
| Apr 14, 2026 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | 0.72% | 681,418 |
| Apr 13, 2026 | 0.81 | 0.88 | 0.76 | 0.86 | 0.86 | 10.74% | 674,769 |
| Apr 10, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -0.80% | 377,383 |
| Apr 9, 2026 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | -1.47% | 584,548 |
| Apr 8, 2026 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -3.76% | 606,109 |
| Apr 7, 2026 | 0.84 | 0.85 | 0.79 | 0.83 | 0.83 | -2.45% | 585,063 |
| Apr 6, 2026 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -5.69% | 640,792 |
| Apr 2, 2026 | 0.86 | 0.90 | 0.83 | 0.90 | 0.90 | 3.41% | 487,328 |
| Apr 1, 2026 | 0.86 | 0.91 | 0.85 | 0.87 | 0.87 | 0.20% | 795,015 |
| Mar 31, 2026 | 0.83 | 0.90 | 0.80 | 0.87 | 0.87 | 5.54% | 1,043,038 |
| Mar 30, 2026 | 0.81 | 0.84 | 0.77 | 0.82 | 0.82 | 1.65% | 836,996 |
| Mar 27, 2026 | 0.86 | 0.92 | 0.79 | 0.81 | 0.81 | -4.08% | 909,359 |
| Mar 26, 2026 | 0.82 | 0.89 | 0.80 | 0.85 | 0.85 | 1.84% | 763,751 |
| Mar 25, 2026 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | 1.34% | 637,510 |
| Mar 24, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -10.28% | 939,684 |
| Mar 23, 2026 | 0.84 | 0.93 | 0.82 | 0.91 | 0.91 | 9.36% | 1,017,421 |
| Mar 20, 2026 | 0.81 | 0.88 | 0.76 | 0.83 | 0.83 | 2.51% | 1,741,334 |
| Mar 19, 2026 | 0.78 | 0.82 | 0.75 | 0.81 | 0.81 | 6.24% | 1,843,828 |
| Mar 18, 2026 | 0.73 | 0.78 | 0.69 | 0.77 | 0.77 | 2.60% | 1,247,456 |
| Mar 17, 2026 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -3.95% | 1,236,381 |
| Mar 16, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -3.69% | 813,260 |
| Mar 13, 2026 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -0.91% | 834,731 |
| Mar 12, 2026 | 0.83 | 0.87 | 0.80 | 0.82 | 0.82 | -1.15% | 1,562,009 |
| Mar 11, 2026 | 0.87 | 0.91 | 0.82 | 0.82 | 0.82 | -5.27% | 1,341,498 |
| Mar 10, 2026 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -8.36% | 805,841 |
| Mar 9, 2026 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | -1.29% | 1,131,469 |
| Mar 6, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 0.17% | 1,141,197 |
| Mar 5, 2026 | 1.01 | 1.05 | 0.95 | 0.96 | 0.96 | -5.82% | 881,002 |
| Mar 4, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 2.71% | 1,201,793 |
| Mar 3, 2026 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 6.29% | 1,522,312 |
| Mar 2, 2026 | 0.91 | 0.99 | 0.90 | 0.93 | 0.93 | -1.66% | 1,515,783 |
| Feb 27, 2026 | 1.10 | 1.10 | 0.89 | 0.95 | 0.95 | -23.38% | 4,024,336 |
| Feb 26, 2026 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -2.36% | 979,710 |
| Feb 25, 2026 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 567,752 |
| Feb 24, 2026 | 1.25 | 1.32 | 1.24 | 1.24 | 1.24 | - | 487,216 |
| Feb 23, 2026 | 1.31 | 1.33 | 1.22 | 1.24 | 1.24 | -4.62% | 518,067 |
| Feb 20, 2026 | 1.28 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 722,970 |
| Feb 19, 2026 | 1.18 | 1.31 | 1.17 | 1.29 | 1.29 | 9.32% | 1,016,532 |
| Feb 18, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 497,343 |
| Feb 17, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -4.69% | 443,805 |
| 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% | 427,851 |
| 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% | 397,303 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 756,131 |
| Feb 4, 2026 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 4.32% | 827,606 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.30 | 1.39 | 1.39 | -4.14% | 890,878 |
| Feb 2, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | - | 448,211 |
| Jan 30, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | - | 369,725 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 492,514 |
| Jan 28, 2026 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 351,513 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 382,938 |
| Jan 26, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 308,838 |
| Jan 23, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 235,685 |
| Jan 22, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 416,080 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 4.32% | 410,802 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 533,832 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 337,686 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 505,352 |
| Jan 14, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 323,038 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 370,651 |
| Jan 12, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 303,854 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 289,408 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 373,183 |
| Jan 7, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 3.52% | 330,601 |
| Jan 6, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 398,234 |
| 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 |