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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.92	1.95	1.95	1.99	1.9	494,817
September 05, 2025	1.91	1.92	1.92	1.97	1.89	351,805
September 04, 2025	1.89	1.91	1.91	1.92	1.88	388,239
September 03, 2025	1.92	1.88	1.88	1.93	1.88	331,200
September 02, 2025	1.94	1.92	1.92	1.94	1.88	463,516
August 29, 2025	1.96	1.96	1.96	1.98	1.91	368,747
August 28, 2025	1.96	1.95	1.95	1.98	1.91	422,845
August 27, 2025	1.9	1.92	1.92	2.06	1.87	1.05M
August 26, 2025	1.83	1.86	1.86	1.89	1.82	603,787
August 25, 2025	1.84	1.83	1.83	1.86	1.8	636,917
August 22, 2025	1.75	1.83	1.83	1.83	1.74	501,200
August 21, 2025	1.7	1.74	1.74	1.77	1.7	424,200
August 20, 2025	1.76	1.71	1.71	1.76	1.69	624,941
August 19, 2025	1.83	1.75	1.75	1.83	1.73	729,800
August 18, 2025	1.79	1.81	1.81	1.83	1.79	589,995
August 15, 2025	1.82	1.8	1.8	1.84	1.79	518,000
August 14, 2025	1.87	1.8	1.8	1.91	1.75	1.4M
August 13, 2025	1.82	1.9	1.9	1.92	1.82	951,892
August 12, 2025	1.8	1.8	1.8	1.83	1.75	917,509
August 11, 2025	1.69	1.79	1.79	1.85	1.68	992,640
August 08, 2025	1.89	1.71	1.71	1.94	1.6	1.97M
August 07, 2025	1.98	1.94	1.94	2.02	1.93	832,718
August 06, 2025	2.11	1.98	1.98	2.11	1.98	478,205
August 05, 2025	2.08	2.07	2.07	2.13	2.02	571,737
August 04, 2025	2	2.03	2.03	2.04	1.98	271,280
August 01, 2025	2	1.98	1.98	2.01	1.92	794,100
July 31, 2025	2.09	2.03	2.03	2.14	2.02	332,546
July 30, 2025	2.14	2.08	2.08	2.18	2.06	553,635
July 29, 2025	2.25	2.12	2.12	2.25	2.1	540,242
July 28, 2025	2.23	2.25	2.25	2.26	2.22	456,347
July 25, 2025	2.22	2.22	2.22	2.25	2.18	363,670
July 24, 2025	2.32	2.22	2.22	2.32	2.22	486,700
July 23, 2025	2.31	2.33	2.33	2.35	2.29	718,000
July 22, 2025	2.18	2.29	2.29	2.31	2.15	713,239
July 21, 2025	2.12	2.17	2.17	2.21	2.1	729,300
July 18, 2025	2.16	2.12	2.12	2.19	2.08	745,377
July 17, 2025	2.12	2.13	2.13	2.15	2.11	605,184
July 16, 2025	2.21	2.13	2.13	2.21	2.08	917,900
July 15, 2025	2.2	2.18	2.18	2.22	2.17	899,297
July 14, 2025	2.21	2.19	2.19	2.25	2.14	907,161
July 11, 2025	2.33	2.19	2.19	2.36	2.18	828,875
July 10, 2025	2.38	2.34	2.34	2.4	2.33	750,252
July 09, 2025	2.51	2.38	2.38	2.52	2.38	681,413
July 08, 2025	2.44	2.51	2.51	2.52	2.44	771,806
July 07, 2025	2.5	2.44	2.44	2.55	2.41	823,316
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

Expensify, Inc. (EXFY) NASDAQ