Expensify Inc.

2.94
-0.10 (-3.29%)
At close: Apr 01, 2025, 3:59 PM
3.00
1.99%
After-hours: Apr 01, 2025, 07:19 PM EDT

Expensify Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 3.10 3.28 2.98 3.04 -0.07 -2.25% 321,426
Mar 28, 2025 3.32 3.33 3.06 3.11 -0.20 -6.04% 390,422
Mar 27, 2025 3.30 3.41 3.27 3.31 0.02 0.61% 256,113
Mar 26, 2025 3.48 3.49 3.29 3.29 -0.20 -5.73% 224,000
Mar 25, 2025 3.35 3.60 3.32 3.49 0.14 4.18% 494,600
Mar 24, 2025 3.27 3.35 3.21 3.35 0.10 3.08% 301,100
Mar 21, 2025 3.21 3.28 3.20 3.25 -0.05 -1.52% 367,500
Mar 20, 2025 3.29 3.34 3.21 3.30 0.01 0.30% 551,100
Mar 19, 2025 3.38 3.38 3.20 3.29 -0.09 -2.66% 393,000
Mar 18, 2025 3.31 3.41 3.21 3.38 0.03 0.90% 500,900
Mar 17, 2025 3.52 3.52 3.32 3.35 -0.07 -2.05% 294,649
Mar 14, 2025 3.38 3.54 3.38 3.42 0.14 4.27% 444,021
Mar 13, 2025 3.40 3.40 3.26 3.28 -0.11 -3.24% 351,000
Mar 12, 2025 3.37 3.47 3.31 3.39 0.06 1.80% 405,622
Mar 11, 2025 3.49 3.49 3.26 3.33 0.02 0.60% 360,969
Mar 10, 2025 3.46 3.50 3.27 3.31 -0.24 -6.76% 527,439
Mar 7, 2025 3.74 3.78 3.40 3.55 -0.20 -5.33% 491,013
Mar 6, 2025 3.65 3.85 3.63 3.75 0.03 0.81% 631,000
Mar 5, 2025 3.73 3.83 3.68 3.72 -0.01 -0.27% 522,666
Mar 4, 2025 3.45 3.80 3.37 3.73 0.15 4.19% 669,900
Mar 3, 2025 3.87 3.87 3.16 3.58 -0.30 -7.73% 1,012,187
Feb 28, 2025 3.62 3.99 3.58 3.88 0.66 20.50% 2,474,939
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