Expensify Inc. (EXFY)
NASDAQ: EXFY
· Real-Time Price · USD
1.95
0.01 (0.52%)
At close: Sep 26, 2025, 3:59 PM
1.98
1.54%
After-hours: Sep 26, 2025, 04:47 PM EDT
EXFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | 0.52% | 281,268 |
| Sep 25, 2025 | 1.92 | 2.00 | 1.89 | 1.94 | 1.94 | 0.52% | 490,800 |
| Sep 24, 2025 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -2.03% | 821,942 |
| Sep 23, 2025 | 2.00 | 2.03 | 1.94 | 1.97 | 1.97 | 0.00% | 491,531 |
| Sep 22, 2025 | 1.89 | 2.00 | 1.87 | 1.97 | 1.97 | 1.03% | 550,150 |
| Sep 19, 2025 | 1.98 | 2.03 | 1.91 | 1.95 | 1.95 | -2.01% | 1,600,200 |
| Sep 18, 2025 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | 2.58% | 524,800 |
| Sep 17, 2025 | 1.91 | 2.00 | 1.89 | 1.94 | 1.94 | 1.04% | 560,923 |
| Sep 16, 2025 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 432,631 |
| Sep 15, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 335,915 |
| Sep 12, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 347,500 |
| Sep 11, 2025 | 1.87 | 1.97 | 1.87 | 1.96 | 1.96 | 4.26% | 436,226 |
| Sep 10, 2025 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | -3.09% | 354,025 |
| Sep 9, 2025 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 304,278 |
| Sep 8, 2025 | 1.92 | 1.99 | 1.90 | 1.95 | 1.95 | 1.56% | 495,400 |
| Sep 5, 2025 | 1.91 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 351,805 |
| Sep 4, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 388,239 |
| 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 |