Expensify, Inc. - EXFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	2.53	2.52	2.52	2.59	2.47	665,930
July 02, 2025	2.61	2.49	2.49	2.61	2.4	1.1M
July 01, 2025	2.6	2.61	2.61	2.64	2.47	851,400
June 30, 2025	2.63	2.59	2.59	2.64	2.48	1.32M
June 27, 2025	2.51	2.55	2.55	2.62	2.43	8.48M
June 26, 2025	2.51	2.47	2.47	2.53	2.39	721,714
June 25, 2025	2.5	2.51	2.51	2.61	2.48	935,587
June 24, 2025	2.35	2.49	2.49	2.5	2.34	524,646
June 23, 2025	2.43	2.32	2.32	2.43	2.23	782,339
June 20, 2025	2.24	2.4	2.4	2.42	2.23	826,015
June 18, 2025	2.24	2.23	2.23	2.27	2.19	406,856
June 17, 2025	2.3	2.24	2.24	2.33	2.22	664,500
June 16, 2025	2.25	2.31	2.31	2.31	2.21	486,100
June 13, 2025	2.31	2.23	2.23	2.35	2.23	335,225
June 12, 2025	2.45	2.35	2.35	2.45	2.32	446,577
June 11, 2025	2.35	2.43	2.43	2.51	2.35	542,773
June 10, 2025	2.36	2.34	2.34	2.38	2.27	417,842
June 09, 2025	2.33	2.35	2.35	2.4	2.31	433,015
June 06, 2025	2.32	2.33	2.33	2.36	2.26	501,173
June 05, 2025	2.28	2.28	2.28	2.32	2.26	278,075
June 04, 2025	2.31	2.29	2.29	2.36	2.27	369,000
June 03, 2025	2.19	2.3	2.3	2.32	2.19	390,349
June 02, 2025	2.21	2.19	2.19	2.25	2.15	456,326
May 30, 2025	2.25	2.21	2.21	2.26	2.17	568,033
May 29, 2025	2.23	2.25	2.25	2.28	2.21	280,000
May 28, 2025	2.26	2.21	2.21	2.29	2.21	276,131
May 27, 2025	2.24	2.27	2.27	2.3	2.22	431,460
May 23, 2025	2.29	2.22	2.22	2.35	2.22	392,824
May 22, 2025	2.32	2.33	2.33	2.37	2.28	378,932
May 21, 2025	2.43	2.32	2.32	2.47	2.32	434,777
May 20, 2025	2.4	2.46	2.46	2.5	2.4	332,036
May 19, 2025	2.34	2.42	2.42	2.46	2.33	691,102
May 16, 2025	2.37	2.37	2.37	2.42	2.33	467,206
May 15, 2025	2.33	2.39	2.39	2.4	2.31	396,318
May 14, 2025	2.36	2.33	2.33	2.45	2.31	482,600
May 13, 2025	2.27	2.36	2.36	2.37	2.22	654,405
May 12, 2025	2.45	2.26	2.26	2.45	2.24	845,654
May 09, 2025	2.71	2.38	2.38	2.83	2.16	1.44M
May 08, 2025	2.88	3.06	3.06	3.06	2.84	675,043
May 07, 2025	2.85	2.83	2.83	2.93	2.78	174,713
May 06, 2025	2.87	2.85	2.85	2.94	2.84	182,738
May 05, 2025	2.92	2.92	2.92	3	2.88	205,300
May 02, 2025	2.97	2.96	2.96	2.99	2.88	266,700
May 01, 2025	3.02	2.94	2.94	3.04	2.93	214,936
April 30, 2025	2.91	2.96	2.96	2.97	2.86	179,900
April 29, 2025	2.93	2.98	2.98	3.03	2.92	209,100
April 28, 2025	3	2.93	2.93	3.05	2.86	290,900
April 25, 2025	2.91	2.98	2.98	3.01	2.86	450,700
April 24, 2025	2.82	2.89	2.89	2.9	2.82	199,681
April 23, 2025	2.85	2.83	2.83	2.89	2.76	243,338
April 22, 2025	2.78	2.77	2.77	2.84	2.75	262,291
April 21, 2025	2.79	2.77	2.77	2.9	2.7	414,400
April 17, 2025	2.75	2.78	2.78	2.84	2.75	379,600
April 16, 2025	2.78	2.73	2.73	2.79	2.65	259,191
April 15, 2025	2.73	2.84	2.84	2.87	2.72	271,664
April 14, 2025	2.78	2.73	2.73	2.81	2.67	258,852
April 11, 2025	2.69	2.7	2.7	2.8	2.59	159,476
April 10, 2025	2.8	2.7	2.7	2.89	2.65	240,100
April 09, 2025	2.55	2.89	2.89	2.99	2.55	313,761
April 08, 2025	2.78	2.59	2.59	2.78	2.53	379,200

Expensify, Inc. (EXFY) NASDAQ