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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.28	1.3	1.3	1.36	1.26	723,000
February 19, 2026	1.18	1.29	1.29	1.31	1.17	1.02M
February 18, 2026	1.22	1.18	1.18	1.24	1.18	497,343
February 17, 2026	1.27	1.22	1.22	1.28	1.2	443,805
February 13, 2026	1.24	1.28	1.28	1.29	1.2	726,900
February 12, 2026	1.3	1.22	1.22	1.34	1.21	427,851
February 11, 2026	1.41	1.27	1.27	1.41	1.26	598,355
February 10, 2026	1.38	1.4	1.4	1.41	1.36	687,500
February 09, 2026	1.38	1.38	1.38	1.39	1.33	331,609
February 06, 2026	1.41	1.38	1.38	1.44	1.38	397,303
February 05, 2026	1.45	1.39	1.39	1.45	1.36	756,131
February 04, 2026	1.4	1.45	1.45	1.45	1.35	803,102
February 03, 2026	1.45	1.39	1.39	1.45	1.3	890,878
February 02, 2026	1.44	1.45	1.45	1.48	1.42	448,211
January 30, 2026	1.43	1.45	1.45	1.47	1.41	369,725
January 29, 2026	1.46	1.45	1.45	1.46	1.42	492,514
January 28, 2026	1.49	1.46	1.46	1.51	1.45	351,513
January 27, 2026	1.51	1.5	1.5	1.51	1.47	382,938
January 26, 2026	1.48	1.52	1.52	1.52	1.48	308,838
January 23, 2026	1.47	1.48	1.48	1.49	1.46	235,685
January 22, 2026	1.46	1.46	1.46	1.5	1.45	401,813
January 21, 2026	1.4	1.45	1.45	1.46	1.4	410,802
January 20, 2026	1.4	1.39	1.39	1.44	1.38	533,832
January 16, 2026	1.42	1.41	1.41	1.43	1.39	337,700
January 15, 2026	1.42	1.42	1.42	1.45	1.39	505,352
January 14, 2026	1.41	1.4	1.4	1.44	1.39	323,038
January 13, 2026	1.42	1.41	1.41	1.42	1.38	370,651
January 12, 2026	1.4	1.4	1.4	1.42	1.39	303,900
January 09, 2026	1.42	1.42	1.42	1.44	1.4	289,383
January 08, 2026	1.45	1.42	1.42	1.47	1.42	373,200
January 07, 2026	1.43	1.47	1.47	1.47	1.43	330,601
January 06, 2026	1.45	1.42	1.42	1.47	1.42	398,234
January 05, 2026	1.47	1.46	1.46	1.51	1.45	668,051
January 02, 2026	1.5	1.45	1.45	1.53	1.43	698,900
December 31, 2025	1.49	1.51	1.51	1.53	1.49	628,327
December 30, 2025	1.52	1.5	1.5	1.54	1.5	658,600
December 29, 2025	1.55	1.54	1.54	1.56	1.53	443,773
December 26, 2025	1.52	1.55	1.55	1.57	1.52	472,703
December 24, 2025	1.47	1.53	1.53	1.55	1.47	429,600
December 23, 2025	1.48	1.46	1.46	1.5	1.45	562,857
December 22, 2025	1.45	1.51	1.51	1.53	1.45	393,836
December 19, 2025	1.54	1.45	1.45	1.55	1.44	1.31M
December 18, 2025	1.55	1.53	1.53	1.59	1.53	489,119
December 17, 2025	1.55	1.54	1.54	1.58	1.53	472,900
December 16, 2025	1.52	1.56	1.56	1.59	1.42	865,722
December 15, 2025	1.62	1.54	1.54	1.63	1.51	569,793
December 12, 2025	1.68	1.61	1.61	1.68	1.61	531,953
December 11, 2025	1.56	1.68	1.68	1.69	1.54	483,724
December 10, 2025	1.61	1.56	1.56	1.66	1.52	1.52M
December 09, 2025	1.57	1.62	1.62	1.64	1.57	308,100
December 08, 2025	1.6	1.6	1.6	1.64	1.57	240,130
December 05, 2025	1.62	1.6	1.6	1.67	1.59	326,524
December 04, 2025	1.6	1.62	1.62	1.63	1.6	249,520
December 03, 2025	1.56	1.62	1.62	1.62	1.55	263,130
December 02, 2025	1.54	1.55	1.55	1.58	1.5	461,518
December 01, 2025	1.53	1.5	1.5	1.55	1.5	321,490
November 28, 2025	1.52	1.55	1.55	1.56	1.52	251,934
November 26, 2025	1.53	1.52	1.52	1.54	1.5	321,226
November 25, 2025	1.44	1.52	1.52	1.53	1.44	370,179
November 24, 2025	1.46	1.45	1.45	1.48	1.42	362,878

Expensify, Inc. (EXFY) NASDAQ