Expensify Inc. (EXFY)
NASDAQ: EXFY
· Real-Time Price · USD
1.80
-0.10 (-5.26%)
At close: Aug 14, 2025, 3:59 PM
1.80
0.00%
After-hours: Aug 14, 2025, 07:30 PM EDT
EXFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.87 | 1.91 | 1.75 | 1.80 | 1.80 | -5.26% | 1,396,589 |
| Aug 13, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 5.56% | 951,892 |
| Aug 12, 2025 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 917,509 |
| Aug 11, 2025 | 1.69 | 1.85 | 1.68 | 1.79 | 1.79 | 4.68% | 992,814 |
| Aug 8, 2025 | 1.89 | 1.94 | 1.60 | 1.71 | 1.71 | -11.86% | 1,967,800 |
| Aug 7, 2025 | 1.98 | 2.02 | 1.93 | 1.94 | 1.94 | -2.02% | 832,718 |
| Aug 6, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -4.35% | 478,205 |
| Aug 5, 2025 | 2.08 | 2.13 | 2.02 | 2.07 | 2.07 | 1.97% | 571,737 |
| Aug 4, 2025 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | 2.53% | 271,300 |
| Aug 1, 2025 | 2.00 | 2.01 | 1.92 | 1.98 | 1.98 | -2.46% | 794,100 |
| Jul 31, 2025 | 2.09 | 2.14 | 2.02 | 2.03 | 2.03 | -2.40% | 332,546 |
| Jul 30, 2025 | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -1.89% | 553,635 |
| Jul 29, 2025 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -5.78% | 540,242 |
| Jul 28, 2025 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 1.35% | 456,347 |
| Jul 25, 2025 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | 0.00% | 363,670 |
| Jul 24, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -4.72% | 486,700 |
| Jul 23, 2025 | 2.31 | 2.35 | 2.29 | 2.33 | 2.33 | 1.75% | 718,000 |
| Jul 22, 2025 | 2.18 | 2.31 | 2.15 | 2.29 | 2.29 | 5.53% | 713,239 |
| Jul 21, 2025 | 2.12 | 2.21 | 2.10 | 2.17 | 2.17 | 2.36% | 729,300 |
| Jul 18, 2025 | 2.16 | 2.19 | 2.08 | 2.12 | 2.12 | -0.47% | 745,400 |