Expensify, Inc. - Class A Common Stock (EXFY)
1.2400
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 25th, 5:09 AM EST
Historical Prices For Expensify, Inc. - Class A Common Stock (EXFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/24/2026 | 1.25 | 1.32 | 1.24 | 1.24 | 487,194 | 1.24 |
| 2/23/2026 | 1.31 | 1.33 | 1.22 | 1.24 | 517,504 | 1.24 |
| 2/20/2026 | 1.28 | 1.36 | 1.26 | 1.30 | 722,970 | 1.30 |
| 2/19/2026 | 1.18 | 1.31 | 1.17 | 1.29 | 1,016,362 | 1.29 |
| 2/18/2026 | 1.22 | 1.24 | 1.18 | 1.18 | 496,334 | 1.18 |
| 2/17/2026 | 1.27 | 1.28 | 1.20 | 1.22 | 443,803 | 1.22 |
| 2/13/2026 | 1.24 | 1.29 | 1.20 | 1.28 | 726,877 | 1.28 |
| 2/12/2026 | 1.30 | 1.34 | 1.21 | 1.22 | 427,765 | 1.22 |
| 2/11/2026 | 1.41 | 1.41 | 1.26 | 1.27 | 597,955 | 1.27 |
| 2/10/2026 | 1.38 | 1.41 | 1.35 | 1.40 | 687,457 | 1.40 |
| 2/09/2026 | 1.38 | 1.39 | 1.33 | 1.38 | 331,609 | 1.38 |
| 2/06/2026 | 1.41 | 1.44 | 1.38 | 1.38 | 397,303 | 1.38 |
| 2/05/2026 | 1.45 | 1.45 | 1.36 | 1.39 | 756,131 | 1.39 |
| 2/04/2026 | 1.40 | 1.45 | 1.35 | 1.45 | 827,496 | 1.45 |
| 2/03/2026 | 1.45 | 1.45 | 1.30 | 1.39 | 890,838 | 1.39 |
| 2/02/2026 | 1.44 | 1.48 | 1.42 | 1.45 | 448,211 | 1.45 |
| 1/30/2026 | 1.43 | 1.47 | 1.41 | 1.45 | 369,725 | 1.45 |
| 1/29/2026 | 1.46 | 1.46 | 1.42 | 1.45 | 491,947 | 1.45 |
| 1/28/2026 | 1.49 | 1.51 | 1.45 | 1.46 | 350,103 | 1.46 |
| 1/27/2026 | 1.51 | 1.51 | 1.47 | 1.50 | 382,928 | 1.50 |
| 1/26/2026 | 1.48 | 1.52 | 1.48 | 1.52 | 307,422 | 1.52 |
| 1/23/2026 | 1.47 | 1.49 | 1.46 | 1.48 | 235,685 | 1.48 |
| 1/22/2026 | 1.46 | 1.50 | 1.44 | 1.46 | 416,015 | 1.46 |
| 1/21/2026 | 1.40 | 1.46 | 1.40 | 1.45 | 410,102 | 1.45 |
| 1/20/2026 | 1.40 | 1.44 | 1.38 | 1.39 | 533,552 | 1.39 |
| 1/16/2026 | 1.42 | 1.43 | 1.39 | 1.41 | 337,686 | 1.41 |
| 1/15/2026 | 1.42 | 1.45 | 1.39 | 1.42 | 504,552 | 1.42 |
| 1/14/2026 | 1.41 | 1.44 | 1.39 | 1.40 | 322,947 | 1.40 |
| 1/13/2026 | 1.42 | 1.42 | 1.38 | 1.41 | 370,546 | 1.41 |
| 1/12/2026 | 1.40 | 1.42 | 1.39 | 1.40 | 303,105 | 1.40 |
| 1/09/2026 | 1.42 | 1.44 | 1.40 | 1.42 | 289,408 | 1.42 |
| 1/08/2026 | 1.45 | 1.47 | 1.42 | 1.42 | 373,038 | 1.42 |
| 1/07/2026 | 1.43 | 1.47 | 1.43 | 1.47 | 330,591 | 1.47 |
| 1/06/2026 | 1.45 | 1.47 | 1.42 | 1.42 | 398,228 | 1.42 |
| 1/05/2026 | 1.47 | 1.51 | 1.45 | 1.46 | 667,850 | 1.46 |
| 1/02/2026 | 1.50 | 1.53 | 1.43 | 1.45 | 698,862 | 1.45 |
| 12/31/2025 | 1.49 | 1.53 | 1.49 | 1.51 | 628,327 | 1.51 |
| 12/30/2025 | 1.52 | 1.54 | 1.50 | 1.50 | 658,580 | 1.50 |
| 12/29/2025 | 1.55 | 1.56 | 1.53 | 1.54 | 443,563 | 1.54 |
| 12/26/2025 | 1.52 | 1.57 | 1.52 | 1.55 | 472,703 | 1.55 |
| 12/24/2025 | 1.47 | 1.55 | 1.47 | 1.53 | 429,588 | 1.53 |
| 12/23/2025 | 1.48 | 1.50 | 1.45 | 1.46 | 562,691 | 1.46 |
| 12/22/2025 | 1.45 | 1.52 | 1.45 | 1.51 | 393,836 | 1.51 |
| 12/19/2025 | 1.54 | 1.54 | 1.44 | 1.45 | 1,306,368 | 1.45 |
| 12/18/2025 | 1.55 | 1.58 | 1.53 | 1.53 | 489,119 | 1.53 |
| 12/17/2025 | 1.55 | 1.58 | 1.53 | 1.54 | 472,876 | 1.54 |
| 12/16/2025 | 1.52 | 1.58 | 1.42 | 1.56 | 865,782 | 1.56 |
| 12/15/2025 | 1.62 | 1.63 | 1.51 | 1.54 | 569,491 | 1.54 |
| 12/12/2025 | 1.68 | 1.68 | 1.61 | 1.61 | 531,953 | 1.61 |
| 12/11/2025 | 1.56 | 1.69 | 1.54 | 1.68 | 483,569 | 1.68 |
| 12/10/2025 | 1.61 | 1.66 | 1.52 | 1.56 | 1,519,950 | 1.56 |
| 12/09/2025 | 1.57 | 1.64 | 1.57 | 1.62 | 308,064 | 1.62 |
| 12/08/2025 | 1.60 | 1.64 | 1.57 | 1.60 | 239,795 | 1.60 |
| 12/05/2025 | 1.62 | 1.67 | 1.58 | 1.60 | 326,524 | 1.60 |
| 12/04/2025 | 1.60 | 1.63 | 1.59 | 1.62 | 274,813 | 1.62 |
| 12/03/2025 | 1.56 | 1.62 | 1.55 | 1.62 | 263,125 | 1.62 |
| 12/02/2025 | 1.54 | 1.58 | 1.50 | 1.55 | 461,518 | 1.55 |
| 12/01/2025 | 1.53 | 1.55 | 1.50 | 1.50 | 321,325 | 1.50 |
| 11/28/2025 | 1.52 | 1.56 | 1.52 | 1.55 | 251,934 | 1.55 |
| 11/26/2025 | 1.53 | 1.54 | 1.50 | 1.52 | 321,226 | 1.52 |
| 11/25/2025 | 1.44 | 1.53 | 1.44 | 1.52 | 370,067 | 1.52 |