Expensify Inc. (EXFY)
3.86
0.64 (19.88%)
At close: Feb 28, 2025, 3:59 PM
3.75
-2.84%
After-hours: Feb 28, 2025, 04:56 PM EST
EXFY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.62 | 3.99 | 3.58 | 3.88 | 0.66 | 20.50% | 2,472,809 |
| Feb 27, 2025 | 3.35 | 3.85 | 3.19 | 3.22 | 0.05 | 1.58% | 827,900 |
| Feb 26, 2025 | 3.13 | 3.28 | 3.12 | 3.17 | 0.05 | 1.60% | 287,831 |
| Feb 25, 2025 | 3.26 | 3.26 | 3.05 | 3.12 | -0.14 | -4.29% | 320,658 |
| Feb 24, 2025 | 3.32 | 3.34 | 3.15 | 3.26 | 0.00 | 0.00% | 288,514 |
| Feb 21, 2025 | 3.48 | 3.48 | 3.25 | 3.26 | -0.19 | -5.51% | 373,408 |
| Feb 20, 2025 | 3.55 | 3.58 | 3.39 | 3.45 | -0.12 | -3.36% | 353,027 |
| Feb 19, 2025 | 3.55 | 3.58 | 3.31 | 3.57 | -0.07 | -1.92% | 529,600 |
| Feb 18, 2025 | 3.84 | 3.88 | 3.59 | 3.64 | -0.20 | -5.21% | 494,032 |
| Feb 14, 2025 | 3.97 | 4.00 | 3.79 | 3.84 | -0.09 | -2.29% | 344,530 |
| Feb 13, 2025 | 3.83 | 3.93 | 3.80 | 3.93 | 0.10 | 2.61% | 203,929 |
| Feb 12, 2025 | 3.72 | 3.85 | 3.66 | 3.83 | 0.03 | 0.79% | 255,286 |
| Feb 11, 2025 | 3.84 | 3.94 | 3.76 | 3.80 | -0.06 | -1.55% | 332,400 |
| Feb 10, 2025 | 3.79 | 3.91 | 3.76 | 3.86 | 0.12 | 3.21% | 274,729 |
| Feb 7, 2025 | 3.81 | 3.91 | 3.70 | 3.74 | -0.07 | -1.84% | 293,021 |
| Feb 6, 2025 | 3.81 | 3.93 | 3.77 | 3.81 | -0.01 | -0.26% | 348,809 |
| Feb 5, 2025 | 3.81 | 3.84 | 3.60 | 3.82 | -0.01 | -0.26% | 243,555 |
| Feb 4, 2025 | 3.63 | 3.89 | 3.57 | 3.83 | 0.18 | 4.93% | 458,566 |
| Feb 3, 2025 | 3.50 | 3.67 | 3.25 | 3.65 | 0.07 | 1.96% | 406,373 |
| Jan 31, 2025 | 3.68 | 3.68 | 3.51 | 3.58 | -0.07 | -1.92% | 292,500 |
| Jan 30, 2025 | 3.55 | 3.72 | 3.53 | 3.65 | 0.11 | 3.11% | 222,542 |
| Jan 29, 2025 | 3.68 | 3.71 | 3.45 | 3.54 | -0.12 | -3.28% | 270,063 |
| Jan 28, 2025 | 3.44 | 3.74 | 3.42 | 3.66 | 0.22 | 6.40% | 352,000 |
| Jan 27, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | -0.06 | -1.71% | 318,100 |
| Jan 24, 2025 | 3.34 | 3.54 | 3.29 | 3.50 | 0.17 | 5.11% | 485,643 |
| Jan 23, 2025 | 3.26 | 3.36 | 3.20 | 3.33 | 0.03 | 0.91% | 205,714 |
| Jan 22, 2025 | 3.33 | 3.35 | 3.27 | 3.30 | -0.01 | -0.30% | 253,000 |
| Jan 21, 2025 | 3.41 | 3.47 | 3.27 | 3.31 | -0.09 | -2.65% | 396,227 |
| Jan 17, 2025 | 3.38 | 3.46 | 3.34 | 3.40 | 0.05 | 1.49% | 325,402 |
| Jan 16, 2025 | 3.43 | 3.46 | 3.34 | 3.35 | -0.05 | -1.47% | 267,300 |
| Jan 15, 2025 | 3.27 | 3.40 | 3.22 | 3.40 | 0.22 | 6.92% | 365,643 |
| Jan 14, 2025 | 3.18 | 3.27 | 3.16 | 3.18 | 0.01 | 0.32% | 307,526 |
| Jan 13, 2025 | 3.19 | 3.22 | 3.07 | 3.17 | -0.08 | -2.46% | 314,500 |
| Jan 10, 2025 | 3.37 | 3.37 | 3.15 | 3.25 | -0.19 | -5.52% | 364,300 |
| Jan 8, 2025 | 3.45 | 3.47 | 3.34 | 3.44 | -0.03 | -0.86% | 341,300 |
| Jan 7, 2025 | 3.51 | 3.52 | 3.35 | 3.47 | -0.01 | -0.29% | 274,600 |
| Jan 6, 2025 | 3.65 | 3.68 | 3.46 | 3.48 | -0.12 | -3.33% | 368,500 |
| Jan 3, 2025 | 3.51 | 3.64 | 3.46 | 3.60 | 0.10 | 2.86% | 325,000 |
| Jan 2, 2025 | 3.42 | 3.60 | 3.38 | 3.50 | 0.15 | 4.48% | 390,230 |
| Dec 31, 2024 | 3.48 | 3.52 | 3.34 | 3.35 | -0.13 | -3.74% | 363,640 |
| Dec 30, 2024 | 3.42 | 3.51 | 3.33 | 3.48 | 0.01 | 0.29% | 389,742 |
| Dec 27, 2024 | 3.59 | 3.60 | 3.41 | 3.47 | -0.16 | -4.41% | 306,868 |
| Dec 26, 2024 | 3.48 | 3.65 | 3.48 | 3.63 | 0.11 | 3.12% | 269,480 |
| Dec 24, 2024 | 3.54 | 3.61 | 3.49 | 3.52 | -0.02 | -0.56% | 169,214 |
| Dec 23, 2024 | 3.62 | 3.63 | 3.46 | 3.54 | -0.06 | -1.67% | 293,223 |
| Dec 20, 2024 | 3.63 | 3.66 | 3.45 | 3.60 | 0.04 | 1.12% | 507,900 |
| Dec 19, 2024 | 3.62 | 3.71 | 3.50 | 3.56 | -0.05 | -1.39% | 651,928 |
| Dec 18, 2024 | 3.88 | 3.99 | 3.50 | 3.61 | -0.25 | -6.48% | 748,528 |
| Dec 17, 2024 | 3.79 | 3.92 | 3.69 | 3.86 | 0.06 | 1.58% | 761,751 |
| Dec 16, 2024 | 3.89 | 3.96 | 3.78 | 3.80 | -0.07 | -1.81% | 749,600 |