Expensify Inc. (EXFY)
NASDAQ: EXFY
· Real-Time Price · USD
1.91
0.03 (1.60%)
At close: Sep 04, 2025, 3:59 PM
1.91
0.01%
After-hours: Sep 04, 2025, 07:59 PM EDT
EXFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 387,611 |
| Sep 3, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 331,200 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -2.04% | 463,516 |
| Aug 29, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 368,747 |
| Aug 28, 2025 | 1.96 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 422,845 |
| Aug 27, 2025 | 1.90 | 2.06 | 1.87 | 1.92 | 1.92 | 3.23% | 1,053,600 |
| Aug 26, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 1.86 | 1.64% | 603,787 |
| Aug 25, 2025 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | 0.00% | 636,917 |
| Aug 22, 2025 | 1.75 | 1.83 | 1.74 | 1.83 | 1.83 | 5.17% | 501,200 |
| Aug 21, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 424,200 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 624,941 |
| Aug 19, 2025 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -3.31% | 729,800 |
| Aug 18, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 590,902 |
| Aug 15, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | 0.00% | 518,000 |
| Aug 14, 2025 | 1.87 | 1.91 | 1.75 | 1.80 | 1.80 | -5.26% | 1,402,500 |
| 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 |