Expensify Inc. (EXFY)
3.60
0.16 (4.65%)
At close: Jan 28, 2025, 2:00 PM
EXFY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | -0.06 | -1.71% | 318,084 |
| 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 |
| Dec 13, 2024 | 4.08 | 4.12 | 3.78 | 3.87 | -0.15 | -3.73% | 883,067 |
| Dec 12, 2024 | 3.80 | 4.13 | 3.65 | 4.02 | 0.17 | 4.42% | 1,078,000 |
| Dec 11, 2024 | 3.60 | 3.94 | 3.60 | 3.85 | 0.23 | 6.35% | 871,450 |
| Dec 10, 2024 | 3.62 | 3.78 | 3.56 | 3.62 | -0.06 | -1.63% | 503,401 |
| Dec 9, 2024 | 3.69 | 3.87 | 3.61 | 3.68 | 0.00 | 0.00% | 670,646 |
| Dec 6, 2024 | 3.50 | 3.70 | 3.44 | 3.68 | 0.19 | 5.44% | 834,200 |
| Dec 5, 2024 | 3.37 | 3.57 | 3.35 | 3.49 | 0.11 | 3.25% | 611,033 |
| Dec 4, 2024 | 3.42 | 3.47 | 3.31 | 3.38 | -0.05 | -1.46% | 525,227 |
| Dec 3, 2024 | 3.34 | 3.58 | 3.30 | 3.43 | 0.06 | 1.78% | 987,200 |
| Dec 2, 2024 | 3.25 | 3.40 | 3.18 | 3.37 | 0.11 | 3.37% | 696,200 |
| Nov 29, 2024 | 3.31 | 3.40 | 3.23 | 3.26 | -0.01 | -0.31% | 280,326 |
| Nov 27, 2024 | 3.33 | 3.44 | 3.20 | 3.27 | -0.07 | -2.10% | 509,000 |
| Nov 26, 2024 | 3.23 | 3.38 | 3.17 | 3.34 | 0.07 | 2.14% | 755,000 |
| Nov 25, 2024 | 3.35 | 3.48 | 3.14 | 3.27 | -0.13 | -3.82% | 1,169,508 |
| Nov 22, 2024 | 3.32 | 3.48 | 3.25 | 3.40 | 0.08 | 2.41% | 1,053,316 |
| Nov 21, 2024 | 3.14 | 3.34 | 3.00 | 3.32 | 0.25 | 8.14% | 824,720 |
| Nov 20, 2024 | 2.85 | 3.12 | 2.83 | 3.07 | 0.30 | 10.83% | 1,392,745 |
| Nov 19, 2024 | 2.65 | 2.85 | 2.63 | 2.77 | 0.10 | 3.75% | 763,200 |
| Nov 18, 2024 | 2.73 | 2.79 | 2.64 | 2.67 | -0.08 | -2.91% | 458,814 |
| Nov 15, 2024 | 2.89 | 2.89 | 2.70 | 2.75 | -0.11 | -3.85% | 642,127 |
| Nov 14, 2024 | 2.78 | 2.97 | 2.77 | 2.86 | 0.05 | 1.78% | 724,123 |
| Nov 13, 2024 | 2.80 | 2.92 | 2.73 | 2.81 | -0.03 | -1.06% | 720,490 |
| Nov 12, 2024 | 2.75 | 2.89 | 2.69 | 2.84 | 0.05 | 1.79% | 849,323 |