Expensify, Inc. - Class A Common Stock (EXFY)
2.5150
-0.2350 (-8.55%)
NASDAQ · Last Trade: Apr 6th, 5:05 PM EDT
Historical Prices For Expensify, Inc. - Class A Common Stock (EXFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.65 | 2.66 | 2.50 | 2.52 | 547,690 | 2.52 |
| 4/03/2025 | 2.81 | 2.92 | 2.72 | 2.75 | 444,233 | 2.75 |
| 4/02/2025 | 2.90 | 3.06 | 2.90 | 3.00 | 266,561 | 3.00 |
| 4/01/2025 | 3.02 | 3.03 | 2.92 | 2.95 | 288,535 | 2.95 |
| 3/31/2025 | 3.10 | 3.27 | 2.98 | 3.04 | 321,426 | 3.04 |
| 3/28/2025 | 3.32 | 3.33 | 3.06 | 3.11 | 390,422 | 3.11 |
| 3/27/2025 | 3.30 | 3.40 | 3.27 | 3.31 | 256,113 | 3.31 |
| 3/26/2025 | 3.48 | 3.49 | 3.29 | 3.29 | 223,961 | 3.29 |
| 3/25/2025 | 3.35 | 3.60 | 3.32 | 3.49 | 494,580 | 3.49 |
| 3/24/2025 | 3.27 | 3.35 | 3.21 | 3.35 | 301,066 | 3.35 |
| 3/21/2025 | 3.21 | 3.27 | 3.20 | 3.25 | 367,500 | 3.25 |
| 3/20/2025 | 3.29 | 3.34 | 3.21 | 3.30 | 551,084 | 3.30 |
| 3/19/2025 | 3.38 | 3.38 | 3.20 | 3.29 | 392,960 | 3.29 |
| 3/18/2025 | 3.31 | 3.40 | 3.21 | 3.38 | 500,900 | 3.38 |
| 3/17/2025 | 3.52 | 3.52 | 3.32 | 3.35 | 294,649 | 3.35 |
| 3/14/2025 | 3.38 | 3.54 | 3.38 | 3.42 | 444,021 | 3.42 |
| 3/13/2025 | 3.40 | 3.40 | 3.26 | 3.28 | 350,961 | 3.28 |
| 3/12/2025 | 3.37 | 3.46 | 3.31 | 3.39 | 405,122 | 3.39 |
| 3/11/2025 | 3.49 | 3.49 | 3.26 | 3.33 | 360,955 | 3.33 |
| 3/10/2025 | 3.46 | 3.50 | 3.27 | 3.31 | 527,439 | 3.31 |
| 3/07/2025 | 3.74 | 3.78 | 3.40 | 3.55 | 491,013 | 3.55 |
| 3/06/2025 | 3.65 | 3.85 | 3.63 | 3.75 | 627,363 | 3.75 |
| 3/05/2025 | 3.73 | 3.83 | 3.67 | 3.72 | 522,487 | 3.72 |
| 3/04/2025 | 3.45 | 3.80 | 3.37 | 3.73 | 669,411 | 3.73 |
| 3/03/2025 | 3.87 | 3.87 | 3.16 | 3.58 | 1,012,087 | 3.58 |
| 2/28/2025 | 3.62 | 3.99 | 3.58 | 3.88 | 2,474,939 | 3.88 |
| 2/27/2025 | 3.35 | 3.85 | 3.19 | 3.22 | 820,647 | 3.22 |
| 2/26/2025 | 3.13 | 3.27 | 3.12 | 3.17 | 287,831 | 3.17 |
| 2/25/2025 | 3.26 | 3.26 | 3.04 | 3.12 | 320,556 | 3.12 |
| 2/24/2025 | 3.32 | 3.34 | 3.15 | 3.26 | 288,507 | 3.26 |
| 2/21/2025 | 3.48 | 3.48 | 3.25 | 3.26 | 373,408 | 3.26 |
| 2/20/2025 | 3.55 | 3.58 | 3.38 | 3.45 | 353,001 | 3.45 |
| 2/19/2025 | 3.55 | 3.58 | 3.31 | 3.57 | 529,587 | 3.57 |
| 2/18/2025 | 3.84 | 3.88 | 3.59 | 3.64 | 494,032 | 3.64 |
| 2/14/2025 | 3.97 | 4.00 | 3.79 | 3.84 | 344,530 | 3.84 |
| 2/13/2025 | 3.83 | 3.93 | 3.80 | 3.93 | 203,811 | 3.93 |
| 2/12/2025 | 3.72 | 3.85 | 3.66 | 3.83 | 255,186 | 3.83 |
| 2/11/2025 | 3.84 | 3.94 | 3.76 | 3.80 | 332,362 | 3.80 |
| 2/10/2025 | 3.79 | 3.91 | 3.76 | 3.86 | 273,942 | 3.86 |
| 2/07/2025 | 3.81 | 3.91 | 3.69 | 3.74 | 293,021 | 3.74 |
| 2/06/2025 | 3.81 | 3.92 | 3.77 | 3.81 | 348,796 | 3.81 |
| 2/05/2025 | 3.81 | 3.84 | 3.60 | 3.82 | 243,539 | 3.82 |
| 2/04/2025 | 3.63 | 3.89 | 3.56 | 3.83 | 458,559 | 3.83 |
| 2/03/2025 | 3.50 | 3.67 | 3.25 | 3.65 | 406,318 | 3.65 |
| 1/31/2025 | 3.68 | 3.68 | 3.51 | 3.58 | 292,497 | 3.58 |
| 1/30/2025 | 3.55 | 3.72 | 3.53 | 3.65 | 222,542 | 3.65 |
| 1/29/2025 | 3.68 | 3.71 | 3.45 | 3.54 | 270,031 | 3.54 |
| 1/28/2025 | 3.44 | 3.74 | 3.42 | 3.66 | 351,953 | 3.66 |
| 1/27/2025 | 3.45 | 3.62 | 3.37 | 3.44 | 318,084 | 3.44 |
| 1/24/2025 | 3.34 | 3.54 | 3.29 | 3.50 | 485,643 | 3.50 |
| 1/23/2025 | 3.26 | 3.35 | 3.20 | 3.33 | 205,363 | 3.33 |
| 1/22/2025 | 3.33 | 3.35 | 3.27 | 3.30 | 252,973 | 3.30 |
| 1/21/2025 | 3.41 | 3.47 | 3.27 | 3.31 | 396,221 | 3.31 |
| 1/17/2025 | 3.38 | 3.46 | 3.34 | 3.40 | 325,402 | 3.40 |
| 1/16/2025 | 3.43 | 3.46 | 3.33 | 3.35 | 267,298 | 3.35 |
| 1/15/2025 | 3.27 | 3.40 | 3.22 | 3.40 | 365,641 | 3.40 |
| 1/14/2025 | 3.18 | 3.27 | 3.15 | 3.18 | 307,525 | 3.18 |
| 1/13/2025 | 3.19 | 3.22 | 3.07 | 3.17 | 314,492 | 3.17 |
| 1/10/2025 | 3.37 | 3.37 | 3.15 | 3.25 | 364,291 | 3.25 |
| 1/08/2025 | 3.45 | 3.47 | 3.34 | 3.44 | 341,256 | 3.44 |
| 1/07/2025 | 3.51 | 3.52 | 3.35 | 3.47 | 274,083 | 3.47 |