Expensify, Inc. Class A EXFY
NASDAQ · United States · Technology Services
$2.37+0.12 (+5.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.37 | +5.33% | $2.26 | $2.39 | $2.26 | 585.57K |
| 2026-09-30 | $2.25 | +0.45% | $2.24 | $2.29 | $2.19 | 459.10K |
| 2026-09-29 | $2.24 | +4.19% | $2.13 | $2.26 | $2.13 | 704.60K |
| 2026-09-28 | $2.15 | -2.71% | $2.18 | $2.20 | $2.05 | 1.12M |
| 2026-09-25 | $2.21 | -2.21% | $2.25 | $2.29 | $2.19 | 666.80K |
| 2026-09-24 | $2.26 | -3.83% | $2.34 | $2.34 | $2.24 | 397.10K |
| 2026-09-23 | $2.35 | 0.00% | $2.35 | $2.39 | $2.31 | 425.50K |
| 2026-09-22 | $2.35 | +1.29% | $2.32 | $2.35 | $2.29 | 365.70K |
| 2026-09-21 | $2.32 | +3.57% | $2.25 | $2.33 | $2.24 | 444.30K |
| 2026-09-18 | $2.24 | -4.27% | $2.34 | $2.34 | $2.21 | 770.10K |
| 2026-09-17 | $2.34 | +1.74% | $2.30 | $2.35 | $2.29 | 368.40K |
| 2026-09-16 | $2.30 | -0.43% | $2.29 | $2.35 | $2.24 | 623.30K |
| 2026-09-15 | $2.31 | +1.32% | $2.28 | $2.42 | $2.27 | 891.10K |
| 2026-09-14 | $2.28 | +5.56% | $2.07 | $2.29 | $2.04 | 803.30K |
| 2026-09-11 | $2.16 | -2.70% | $2.23 | $2.27 | $2.14 | 711.60K |
| 2026-09-10 | $2.22 | -3.06% | $2.25 | $2.30 | $2.22 | 346.10K |
| 2026-09-09 | $2.29 | -3.38% | $2.36 | $2.38 | $2.28 | 419.40K |
| 2026-09-08 | $2.37 | -0.42% | $2.35 | $2.40 | $2.33 | 434.40K |
| 2026-09-04 | $2.38 | -2.06% | $2.43 | $2.44 | $2.32 | 604.50K |
| 2026-09-03 | $2.43 | -1.22% | $2.48 | $2.55 | $2.41 | 526.60K |
| 2026-09-02 | $2.46 | -1.20% | $2.44 | $2.48 | $2.38 | 567.60K |
| 2026-09-01 | $2.49 | -1.19% | $2.50 | $2.57 | $2.45 | 482.80K |
| 2026-08-31 | $2.52 | -2.33% | $2.57 | $2.61 | $2.50 | 381.10K |
| 2026-08-28 | $2.58 | +0.78% | $2.58 | $2.68 | $2.54 | 550.30K |
| 2026-08-27 | $2.56 | +0.39% | $2.59 | $2.63 | $2.54 | 460.50K |
| 2026-08-26 | $2.55 | -2.67% | $2.62 | $2.68 | $2.53 | 606.20K |
| 2026-08-25 | $2.62 | -3.68% | $2.71 | $2.76 | $2.58 | 743.00K |
| 2026-08-24 | $2.72 | +3.03% | $2.61 | $2.78 | $2.55 | 920.10K |
| 2026-08-21 | $2.64 | +5.60% | $2.55 | $2.70 | $2.51 | 1.06M |
| 2026-08-20 | $2.50 | +2.46% | $2.36 | $2.57 | $2.32 | 805.30K |
| 2026-08-19 | $2.44 | +4.27% | $2.30 | $2.49 | $2.30 | 781.30K |
| 2026-08-18 | $2.34 | +3.08% | $2.26 | $2.38 | $2.26 | 905.10K |
| 2026-08-17 | $2.27 | -1.30% | $2.30 | $2.43 | $2.23 | 911.70K |
| 2026-08-14 | $2.30 | +3.60% | $2.22 | $2.35 | $2.12 | 1.26M |
| 2026-08-13 | $2.22 | 0.00% | $2.26 | $2.28 | $2.15 | 1.95M |
| 2026-08-12 | $2.22 | -3.90% | $2.36 | $2.38 | $2.20 | 1.03M |
| 2026-08-11 | $2.31 | -6.48% | $2.38 | $2.48 | $2.02 | 2.12M |
| 2026-08-10 | $2.47 | -8.18% | $2.75 | $2.81 | $2.45 | 2.53M |
| 2026-08-07 | $2.69 | +35.86% | $2.17 | $2.80 | $2.15 | 5.89M |
| 2026-08-06 | $1.98 | -1.98% | $2.00 | $2.03 | $1.91 | 790.00K |
| 2026-08-05 | $2.02 | +4.66% | $1.95 | $2.03 | $1.90 | 582.70K |
| 2026-08-04 | $1.93 | +4.32% | $1.85 | $1.96 | $1.84 | 1.05M |
| 2026-08-03 | $1.85 | +1.65% | $1.85 | $1.88 | $1.83 | 455.60K |
| 2026-07-31 | $1.82 | -1.62% | $1.85 | $1.88 | $1.75 | 438.50K |
| 2026-07-30 | $1.85 | +2.78% | $1.81 | $1.89 | $1.80 | 780.10K |
| 2026-07-29 | $1.80 | +0.56% | $1.78 | $1.87 | $1.78 | 544.40K |
| 2026-07-28 | $1.79 | -1.10% | $1.80 | $1.84 | $1.75 | 643.10K |
| 2026-07-27 | $1.81 | +5.23% | $1.73 | $1.83 | $1.73 | 477.20K |
| 2026-07-24 | $1.72 | -1.15% | $1.75 | $1.80 | $1.72 | 657.60K |
| 2026-07-23 | $1.74 | -0.57% | $1.74 | $1.78 | $1.72 | 513.70K |
| 2026-07-22 | $1.75 | -1.69% | $1.79 | $1.79 | $1.68 | 1.20M |
| 2026-07-21 | $1.78 | 0.00% | $1.79 | $1.82 | $1.75 | 673.80K |
| 2026-07-20 | $1.78 | -2.73% | $1.83 | $1.84 | $1.75 | 751.10K |
| 2026-07-17 | $1.83 | +1.10% | $1.78 | $1.84 | $1.75 | 617.00K |
| 2026-07-16 | $1.81 | +2.84% | $1.74 | $1.83 | $1.71 | 658.40K |
| 2026-07-15 | $1.76 | -2.76% | $1.81 | $1.88 | $1.76 | 606.70K |
| 2026-07-14 | $1.81 | +1.12% | $1.78 | $1.88 | $1.76 | 963.90K |
| 2026-07-13 | $1.79 | -5.29% | $1.92 | $1.95 | $1.75 | 1.20M |
| 2026-07-10 | $1.89 | -3.08% | $1.97 | $2.02 | $1.88 | 1.36M |
| 2026-07-09 | $1.95 | +3.72% | $1.90 | $1.96 | $1.82 | 1.75M |
| 2026-07-08 | $1.88 | +9.94% | $1.70 | $1.92 | $1.70 | 2.16M |
| 2026-07-07 | $1.71 | -8.06% | $1.86 | $1.87 | $1.70 | 1.24M |
| 2026-07-06 | $1.86 | +9.41% | $1.67 | $1.89 | $1.65 | 2.21M |
| 2026-07-02 | $1.70 | -3.41% | $1.75 | $1.79 | $1.68 | 803.50K |
| 2026-07-01 | $1.76 | -1.68% | $1.79 | $1.80 | $1.74 | 840.60K |
| 2026-06-30 | $1.79 | +1.70% | $1.74 | $1.79 | $1.69 | 1.14M |
| 2026-06-29 | $1.76 | +8.64% | $1.68 | $1.79 | $1.63 | 2.77M |
| 2026-06-26 | $1.62 | +14.89% | $1.39 | $1.63 | $1.39 | 6.93M |
| 2026-06-25 | $1.41 | -5.37% | $1.52 | $1.54 | $1.37 | 2.40M |
| 2026-06-24 | $1.49 | -4.49% | $1.56 | $1.61 | $1.48 | 1.31M |
| 2026-06-23 | $1.56 | -4.88% | $1.59 | $1.67 | $1.47 | 2.52M |
| 2026-06-22 | $1.64 | +5.13% | $1.62 | $1.76 | $1.54 | 6.07M |
| 2026-06-18 | $1.56 | +30.00% | $1.26 | $1.60 | $1.23 | 12.53M |
| 2026-06-17 | $1.20 | -4.76% | $1.26 | $1.26 | $1.18 | 576.20K |
| 2026-06-16 | $1.26 | -3.82% | $1.29 | $1.31 | $1.24 | 1.09M |
| 2026-06-15 | $1.31 | +3.97% | $1.27 | $1.33 | $1.26 | 702.40K |
| 2026-06-12 | $1.26 | -1.56% | $1.27 | $1.31 | $1.24 | 455.00K |
| 2026-06-11 | $1.28 | +2.40% | $1.27 | $1.36 | $1.25 | 936.50K |
| 2026-06-10 | $1.25 | +5.04% | $1.18 | $1.26 | $1.17 | 603.30K |
| 2026-06-09 | $1.19 | +0.85% | $1.18 | $1.22 | $1.18 | 2.39M |
| 2026-06-08 | $1.18 | +2.61% | $1.17 | $1.19 | $1.16 | 1.57M |
| 2026-06-05 | $1.15 | 0.00% | $1.15 | $1.17 | $1.13 | 1.72M |
| 2026-06-04 | $1.15 | -0.86% | $1.16 | $1.19 | $1.14 | 2.70M |
| 2026-06-03 | $1.16 | -1.69% | $1.18 | $1.18 | $1.15 | 497.30K |
| 2026-06-02 | $1.18 | +0.85% | $1.17 | $1.18 | $1.16 | 281.00K |
| 2026-06-01 | $1.17 | 0.00% | $1.15 | $1.18 | $1.15 | 396.80K |
| 2026-05-29 | $1.17 | +0.86% | $1.15 | $1.18 | $1.15 | 718.60K |
| 2026-05-28 | $1.16 | +1.75% | $1.16 | $1.16 | $1.14 | 347.30K |
| 2026-05-27 | $1.14 | -0.87% | $1.15 | $1.17 | $1.13 | 696.20K |
| 2026-05-26 | $1.15 | +0.88% | $1.14 | $1.15 | $1.13 | 508.40K |