Dark

EXFY
Expensify, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:57 PM EDT

2.70USD+36.364%(+0.72)5,836,431

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:56:30 AM EDT

2.00USD+1.061%(+0.02)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

2.71USD+0.370%(+0.01)80,686

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.1700	2.80000	2.15000	2.6900	+35.859%	5,894,214	0.000%
2026-08-06	2.0000	2.03000	1.91000	1.9800	-1.980%	790,002	+35.859%
2026-08-05	1.9500	2.03000	1.90000	2.0200	+4.663%	582,706	+33.168%
2026-08-04	1.8500	1.96000	1.84000	1.9300	+4.324%	1,048,058	+39.378%
2026-08-03	1.8540	1.88500	1.83000	1.8500	+1.648%	455,733	+45.405%
2026-07-31	1.8500	1.88000	1.75000	1.8200	-1.622%	438,463	+47.802%
2026-07-30	1.8100	1.89500	1.80000	1.8500	+2.778%	780,145	+45.405%
2026-07-29	1.7800	1.86930	1.78000	1.8000	+0.559%	544,371	+49.444%
2026-07-28	1.8000	1.83500	1.75500	1.7900	-1.105%	643,116	+50.279%
2026-07-27	1.7300	1.82500	1.73000	1.8100	+5.233%	477,214	+48.619%
2026-07-24	1.7500	1.80500	1.72000	1.7200	-1.149%	657,618	+56.395%
2026-07-23	1.7400	1.78000	1.72000	1.7400	-0.571%	513,660	+54.598%
2026-07-22	1.7900	1.79000	1.68200	1.7500	-1.685%	1,195,557	+53.714%
2026-07-21	1.7900	1.81500	1.75000	1.7800	0.000%	673,808	+51.124%
2026-07-20	1.8300	1.83500	1.75000	1.7800	-2.732%	751,112	+51.124%
2026-07-17	1.7800	1.84000	1.75000	1.8300	+1.105%	617,108	+46.995%
2026-07-16	1.7400	1.82500	1.71000	1.8100	+2.841%	658,379	+48.619%
2026-07-15	1.8100	1.87500	1.76000	1.7600	-2.762%	607,108	+52.841%
2026-07-14	1.7800	1.88000	1.76000	1.8100	+1.117%	955,991	+48.619%
2026-07-13	1.9200	1.95430	1.75000	1.7900	-5.291%	1,199,108	+50.279%
2026-07-10	1.9700	2.02000	1.87500	1.8900	-3.077%	1,364,710	+42.328%
2026-07-09	1.9000	1.95500	1.82000	1.9500	+3.723%	1,746,940	+37.949%
2026-07-08	1.7000	1.92000	1.70000	1.8800	+9.942%	2,157,138	+43.085%
2026-07-07	1.8600	1.87000	1.69500	1.7100	-8.065%	1,238,626	+57.310%
2026-07-06	1.6700	1.88950	1.65000	1.8600	+9.412%	2,214,987	+44.624%
2026-07-02	1.7500	1.79000	1.68000	1.7000	-3.409%	805,553	+58.235%
2026-07-01	1.7900	1.80000	1.74000	1.7600	-1.676%	840,559	+52.841%
2026-06-30	1.7400	1.79000	1.69000	1.7900	+1.705%	1,135,138	+50.279%
2026-06-29	1.6800	1.79000	1.62500	1.7600	+8.642%	2,767,033	+52.841%
2026-06-26	1.3900	1.63000	1.39000	1.6200	+14.894%	6,925,279	+66.049%
2026-06-25	1.5200	1.54000	1.36500	1.4100	-5.369%	2,396,085	+90.780%
2026-06-24	1.5600	1.61000	1.48060	1.4900	-4.487%	1,309,590	+80.537%
2026-06-23	1.5900	1.67000	1.47000	1.5600	-4.878%	2,523,002	+72.436%
2026-06-22	1.6150	1.76000	1.54000	1.6400	+5.128%	6,068,255	+64.024%
2026-06-18	1.2600	1.60000	1.23000	1.5600	+30.000%	12,528,623	+72.436%
2026-06-17	1.2600	1.26000	1.18000	1.2000	-4.762%	576,449	+124.167%
2026-06-16	1.2900	1.31000	1.24000	1.2600	-3.817%	1,086,788	+113.492%
2026-06-15	1.2700	1.33000	1.26000	1.3100	+3.968%	702,428	+105.344%
2026-06-12	1.2700	1.31000	1.24000	1.2600	-1.563%	455,001	+113.492%
2026-06-11	1.2700	1.35980	1.24500	1.2800	+2.400%	936,480	+110.156%
2026-06-10	1.1800	1.26500	1.17000	1.2500	+5.042%	603,286	+115.200%
2026-06-09	1.1800	1.22000	1.18000	1.1900	+0.847%	2,388,689	+126.050%
2026-06-08	1.1700	1.19000	1.16500	1.1800	+2.609%	1,572,355	+127.966%
2026-06-05	1.1500	1.17000	1.13000	1.1500	0.000%	1,717,186	+133.913%
2026-06-04	1.1600	1.19000	1.14000	1.1500	-0.862%	2,703,907	+133.913%
2026-06-03	1.1800	1.18000	1.15000	1.1600	-1.695%	497,452	+131.897%
2026-06-02	1.1700	1.18000	1.16000	1.1800	+0.855%	280,985	+127.966%
2026-06-01	1.1500	1.18000	1.15000	1.1700	0.000%	396,842	+129.915%
2026-05-29	1.1500	1.18000	1.15000	1.1700	+0.862%	719,132	+129.915%
2026-05-28	1.1600	1.16000	1.14000	1.1600	+1.754%	347,711	+131.897%
2026-05-27	1.1500	1.17000	1.13000	1.1400	-0.870%	696,280	+135.965%
2026-05-26	1.1400	1.15500	1.13410	1.1500	+0.877%	508,480	+133.913%
2026-05-22	1.1400	1.16000	1.13500	1.1400	+0.885%	541,993	+135.965%
2026-05-21	1.1400	1.14000	1.12000	1.1300	-0.877%	486,636	+138.053%
2026-05-20	1.1300	1.14500	1.12500	1.1400	+0.885%	382,184	+135.965%
2026-05-19	1.1300	1.15000	1.12500	1.1300	-1.739%	476,561	+138.053%
2026-05-18	1.1400	1.15500	1.13000	1.1500	+0.877%	609,229	+133.913%
2026-05-15	1.1200	1.15000	1.11000	1.1400	0.000%	496,138	+135.965%
2026-05-14	1.1600	1.17000	1.09000	1.1400	0.000%	985,733	+135.965%
2026-05-13	1.1100	1.19000	1.07000	1.1400	+17.988%	2,698,936	+135.965%
2026-05-12	0.9718	0.98990	0.92380	0.9662	-0.801%	685,817	+178.410%
2026-05-11	1.0100	1.03000	0.95120	0.9740	-4.976%	588,593	+176.181%
2026-05-08	1.0600	1.06000	0.99000	1.0250	-7.658%	551,571	+162.439%
2026-05-07	1.1000	1.13000	1.06000	1.1100	+0.909%	480,836	+142.342%
2026-05-06	1.1200	1.12000	1.05000	1.1000	-0.901%	952,113	+144.545%
2026-05-05	1.1200	1.15000	1.09000	1.1100	-0.893%	719,013	+142.342%
2026-05-04	1.1200	1.15500	1.08500	1.1200	0.000%	352,873	+140.179%
2026-05-01	1.0200	1.13000	1.01000	1.1200	+9.804%	442,211	+140.179%
2026-04-30	1.0300	1.04000	1.01000	1.0200	-2.857%	445,886	+163.725%
2026-04-29	1.0100	1.05000	0.98665	1.0500	+2.941%	498,318	+156.190%
2026-04-28	0.9450	1.04000	0.94500	1.0200	+6.173%	668,777	+163.725%
2026-04-27	0.9122	0.96780	0.88050	0.9607	+3.983%	509,647	+180.004%
2026-04-24	0.8400	0.92700	0.84000	0.9239	+5.540%	541,092	+191.157%
2026-04-23	0.8700	0.88650	0.82250	0.8754	-0.057%	885,493	+207.288%
2026-04-22	0.8700	0.87770	0.84700	0.8759	+0.424%	405,800	+207.113%
2026-04-21	0.8880	0.90990	0.85300	0.8722	-2.927%	481,988	+208.416%
2026-04-20	0.8710	0.90380	0.85180	0.8985	+0.740%	415,575	+199.388%
2026-04-17	0.9200	0.92470	0.88370	0.8919	-2.290%	843,653	+201.603%
2026-04-16	0.8780	0.91280	0.86010	0.9128	+2.516%	440,564	+194.698%
2026-04-15	0.8690	0.89980	0.85910	0.8904	+2.345%	449,562	+202.111%
2026-04-14	0.8573	0.90000	0.84880	0.8700	+0.718%	681,419	+209.195%
2026-04-13	0.8050	0.87950	0.76180	0.8638	+10.744%	674,770	+211.415%
2026-04-10	0.7957	0.80140	0.76590	0.7800	-0.801%	377,383	+244.872%
2026-04-09	0.7900	0.79990	0.76000	0.7863	-1.466%	584,548	+242.109%
2026-04-08	0.8220	0.84480	0.79050	0.7980	-3.763%	606,109	+237.093%
2026-04-07	0.8369	0.84840	0.79300	0.8292	-2.447%	585,064	+224.409%
2026-04-06	0.8969	0.90670	0.85000	0.8500	-5.692%	640,793	+216.471%
2026-04-02	0.8610	0.90490	0.82810	0.9013	+3.408%	487,328	+198.458%
2026-04-01	0.8610	0.91350	0.84605	0.8716	+0.195%	795,015	+208.628%
2026-03-31	0.8311	0.90050	0.80100	0.8699	+5.545%	1,043,038	+209.231%
2026-03-30	0.8100	0.83765	0.77010	0.8242	+1.653%	836,997	+226.377%
2026-03-27	0.8575	0.91900	0.79100	0.8108	-4.081%	909,359	+231.771%
2026-03-26	0.8181	0.88660	0.80120	0.8453	+1.843%	763,752	+218.230%
2026-03-25	0.8435	0.87000	0.82010	0.8300	+1.343%	637,511	+224.096%
2026-03-24	0.9053	0.90530	0.81700	0.8190	-10.276%	939,684	+228.449%
2026-03-23	0.8443	0.92800	0.81705	0.9128	+9.357%	1,017,421	+194.698%
2026-03-20	0.8143	0.87790	0.76000	0.8347	+2.505%	1,741,477	+222.271%
2026-03-19	0.7800	0.82480	0.75220	0.8143	+6.236%	1,843,828	+230.345%
2026-03-18	0.7300	0.77930	0.69070	0.7665	+2.597%	1,247,456	+250.946%
2026-03-17	0.7778	0.79530	0.73600	0.7471	-3.947%	1,236,381	+260.059%
2026-03-16	0.8280	0.82800	0.77780	0.7778	-3.690%	813,261	+245.847%
2026-03-13	0.8400	0.84010	0.79180	0.8076	-0.908%	834,731	+233.086%
2026-03-12	0.8297	0.87000	0.79720	0.8150	-1.152%	1,562,009	+230.061%
2026-03-11	0.8680	0.91000	0.82020	0.8245	-5.273%	1,341,498	+226.258%
2026-03-10	0.9300	0.95000	0.86040	0.8704	-8.360%	805,842	+209.053%
2026-03-09	0.9550	0.99390	0.91690	0.9498	-1.289%	1,131,469	+183.218%
2026-03-06	0.9550	0.98000	0.94000	0.9622	+0.167%	1,141,198	+179.568%
2026-03-05	1.0100	1.05000	0.95000	0.9606	-5.824%	881,003	+180.033%
2026-03-04	1.0100	1.05000	1.00000	1.0200	+2.709%	1,201,793	+163.725%
2026-03-03	0.9300	1.00000	0.92000	0.9931	+6.293%	1,522,312	+170.869%
2026-03-02	0.9123	0.99030	0.90000	0.9343	-1.663%	1,515,784	+187.916%
2026-02-27	1.1000	1.10000	0.89000	0.9501	-23.379%	4,024,336	+183.128%
2026-02-26	1.2800	1.31000	1.23000	1.2400	-2.362%	980,801	+116.935%
2026-02-25	1.2400	1.29000	1.21500	1.2700	+2.419%	567,752	+111.811%
2026-02-24	1.2500	1.32000	1.23500	1.2400	0.000%	486,917	+116.935%
2026-02-23	1.3100	1.33000	1.22000	1.2400	-4.615%	518,067	+116.935%
2026-02-20	1.2800	1.36000	1.26000	1.3000	+0.775%	722,970	+106.923%
2026-02-19	1.1800	1.31000	1.17000	1.2900	+9.322%	1,016,532	+108.527%
2026-02-18	1.2200	1.24000	1.17500	1.1800	-3.279%	497,343	+127.966%
2026-02-17	1.2700	1.28000	1.20000	1.2200	-4.688%	443,805	+120.492%
2026-02-13	1.2400	1.29000	1.20000	1.2800	+4.918%	726,877	+110.156%
2026-02-12	1.3000	1.34000	1.21000	1.2200	-3.937%	427,851	+120.492%
2026-02-11	1.4100	1.41000	1.26000	1.2700	-9.286%	597,250	+111.811%
2026-02-10	1.3800	1.41000	1.35500	1.4000	+1.449%	687,457	+92.143%
2026-02-09	1.3800	1.38680	1.33000	1.3800	0.000%	331,238	+94.928%
2026-02-06	1.4100	1.44000	1.38000	1.3800	-0.719%	397,303	+94.928%
2026-02-05	1.4500	1.45000	1.36400	1.3900	-4.138%	756,121	+93.525%
2026-02-04	1.4000	1.45000	1.35000	1.4500	+4.317%	827,606	+85.517%
2026-02-03	1.4500	1.45000	1.30000	1.3900	-4.138%	890,878	+93.525%
2026-02-02	1.4400	1.48000	1.42000	1.4500	0.000%	448,211	+85.517%
2026-01-30	1.4300	1.46500	1.41000	1.4500	0.000%	369,725	+85.517%
2026-01-29	1.4600	1.46000	1.42000	1.4500	-0.685%	492,514	+85.517%
2026-01-28	1.4900	1.51000	1.44500	1.4600	-2.667%	351,513	+84.247%
2026-01-27	1.5100	1.51000	1.47000	1.5000	-1.316%	382,938	+79.333%
2026-01-26	1.4800	1.52000	1.48000	1.5200	+2.703%	308,838	+76.974%
2026-01-23	1.4700	1.49000	1.46000	1.4800	+1.370%	235,685	+81.757%
2026-01-22	1.4600	1.50000	1.44000	1.4600	+0.690%	416,080	+84.247%
2026-01-21	1.4000	1.46000	1.40000	1.4500	+4.317%	410,802	+85.517%
2026-01-20	1.4000	1.44000	1.38000	1.3900	-1.418%	532,587	+93.525%
2026-01-16	1.4200	1.43000	1.39000	1.4100	-0.704%	337,386	+90.780%
2026-01-15	1.4200	1.45000	1.39000	1.4200	+1.429%	504,415	+89.437%
2026-01-14	1.4100	1.44000	1.39000	1.4000	-0.709%	322,538	+92.143%
2026-01-13	1.4200	1.42000	1.38000	1.4100	+0.714%	370,240	+90.780%
2026-01-12	1.4000	1.41500	1.39000	1.4000	-1.408%	303,454	+92.143%
2026-01-09	1.4200	1.44000	1.40060	1.4200	0.000%	286,580	+89.437%
2026-01-08	1.4500	1.46990	1.42000	1.4200	-3.401%	372,483	+89.437%
2026-01-07	1.4300	1.47000	1.42500	1.4700	+3.521%	330,314	+82.993%
2026-01-06	1.4500	1.47000	1.41500	1.4200	-2.740%	397,634	+89.437%
2026-01-05	1.4700	1.51000	1.44500	1.4600	+0.690%	667,151	+84.247%
2026-01-02	1.5000	1.53000	1.43000	1.4500	-3.974%	698,162	+85.517%
2025-12-31	1.4900	1.53000	1.49000	1.5100	+0.667%	628,097	+78.146%
2025-12-30	1.5200	1.54000	1.50000	1.5000	-2.597%	658,080	+79.333%
2025-12-29	1.5500	1.56000	1.53000	1.5400	-0.645%	443,473	+74.675%
2025-12-26	1.5200	1.57000	1.52000	1.5500	+1.307%	472,603	+73.548%
2025-12-24	1.4700	1.55000	1.47000	1.5300	+4.795%	428,988	+75.817%
2025-12-23	1.4800	1.50000	1.44500	1.4600	-3.311%	562,657	+84.247%
2025-12-22	1.4500	1.52500	1.45000	1.5100	+4.138%	393,536	+78.146%
2025-12-19	1.5400	1.54500	1.43500	1.4500	-5.229%	1,306,168	+85.517%
2025-12-18	1.5500	1.58500	1.53000	1.5300	-0.649%	488,619	+75.817%
2025-12-17	1.5500	1.58000	1.53000	1.5400	-1.282%	472,097	+74.675%
2025-12-16	1.5200	1.58500	1.42000	1.5600	+1.299%	865,094	+72.436%
2025-12-15	1.6200	1.63000	1.51000	1.5400	-4.348%	568,893	+74.675%
2025-12-12	1.6800	1.68000	1.61000	1.6100	-4.167%	531,453	+67.081%
2025-12-11	1.5600	1.68500	1.53810	1.6800	+7.692%	483,622	+60.119%
2025-12-10	1.6100	1.65500	1.52000	1.5600	-3.704%	1,519,487	+72.436%
2025-12-09	1.5700	1.64000	1.57000	1.6200	+1.250%	307,977	+66.049%
2025-12-08	1.6000	1.64000	1.57000	1.6000	0.000%	240,130	+68.125%
2025-12-05	1.6200	1.67000	1.58500	1.6000	-1.235%	326,524	+68.125%
2025-12-04	1.6000	1.63000	1.59500	1.6200	0.000%	274,713	+66.049%
2025-12-03	1.5600	1.62000	1.55000	1.6200	+4.516%	263,018	+66.049%
2025-12-02	1.5400	1.58000	1.50000	1.5500	+3.333%	461,518	+73.548%
2025-12-01	1.5300	1.55000	1.49500	1.5000	-3.226%	321,490	+79.333%
2025-11-28	1.5200	1.56000	1.52000	1.5500	+1.974%	251,734	+73.548%
2025-11-26	1.5300	1.53780	1.50500	1.5200	0.000%	321,226	+76.974%
2025-11-25	1.4400	1.53000	1.43870	1.5200	+4.828%	370,179	+76.974%
2025-11-24	1.4600	1.47500	1.42000	1.4500	0.000%	362,678	+85.517%
2025-11-21	1.4300	1.50000	1.42400	1.4500	+0.694%	596,227	+85.517%
2025-11-20	1.5000	1.52790	1.44000	1.4400	-2.041%	425,483	+86.806%
2025-11-19	1.4600	1.50000	1.46000	1.4700	-0.676%	386,783	+82.993%
2025-11-18	1.4800	1.51500	1.45000	1.4800	-0.671%	518,700	+81.757%
2025-11-17	1.5100	1.55500	1.45000	1.4900	-1.974%	732,312	+80.537%
2025-11-14	1.4400	1.53000	1.40000	1.5200	+7.042%	900,420	+76.974%
2025-11-13	1.4000	1.49000	1.40000	1.4200	+1.429%	293,310	+89.437%
2025-11-12	1.4500	1.47810	1.40000	1.4000	-2.098%	344,841	+92.143%
2025-11-11	1.3500	1.45990	1.33000	1.4300	+5.147%	636,871	+88.112%
2025-11-10	1.4200	1.43000	1.36000	1.3600	-0.730%	338,046	+97.794%
2025-11-07	1.5000	1.50000	1.35000	1.3700	-12.739%	717,672	+96.350%
2025-11-06	1.6200	1.62930	1.50010	1.5700	-3.086%	983,466	+71.338%
2025-11-05	1.5900	1.63000	1.57000	1.6200	+2.532%	298,052	+66.049%
2025-11-04	1.6000	1.63000	1.57000	1.5800	-1.863%	524,335	+70.253%
2025-11-03	1.6300	1.66000	1.59000	1.6100	-1.227%	414,534	+67.081%
2025-10-31	1.5900	1.63000	1.58000	1.6300	+2.516%	374,570	+65.031%
2025-10-30	1.6000	1.61500	1.58000	1.5900	-1.852%	506,457	+69.182%
2025-10-29	1.6800	1.69000	1.60000	1.6200	-4.142%	388,332	+66.049%
2025-10-28	1.7100	1.73000	1.67000	1.6900	-1.170%	188,888	+59.172%
2025-10-27	1.7600	1.76000	1.69000	1.7100	-1.156%	329,264	+57.310%
2025-10-24	1.6900	1.74500	1.69000	1.7300	+2.976%	429,030	+55.491%
2025-10-23	1.6700	1.69000	1.63000	1.6800	0.000%	289,880	+60.119%
2025-10-22	1.6800	1.70000	1.65000	1.6800	-0.592%	338,714	+60.119%
2025-10-21	1.6600	1.70000	1.64620	1.6900	+1.807%	307,068	+59.172%
2025-10-20	1.6400	1.69000	1.64000	1.6600	+1.840%	388,363	+62.048%
2025-10-17	1.6500	1.68000	1.63000	1.6300	-2.395%	299,274	+65.031%
2025-10-16	1.7200	1.72000	1.66000	1.6700	-1.765%	329,930	+61.078%
2025-10-15	1.7100	1.74750	1.67500	1.7000	-0.585%	300,186	+58.235%
2025-10-14	1.6600	1.74500	1.65000	1.7100	+1.183%	339,159	+57.310%
2025-10-13	1.6500	1.70000	1.63900	1.6900	+3.049%	620,561	+59.172%
2025-10-10	1.7600	1.77000	1.62000	1.6400	-5.202%	759,894	+64.024%
2025-10-09	1.7300	1.74000	1.69000	1.7300	0.000%	532,277	+55.491%
2025-10-08	1.7100	1.75500	1.69000	1.7300	+1.765%	460,898	+55.491%
2025-10-07	1.7900	1.80000	1.68350	1.7000	-5.028%	614,136	+58.235%
2025-10-06	1.8000	1.81500	1.77000	1.7900	-0.556%	546,719	+50.279%
2025-10-03	1.7900	1.83000	1.77620	1.8000	+1.695%	350,570	+49.444%
2025-10-02	1.7700	1.77890	1.74000	1.7700	+0.568%	433,226	+51.977%
2025-10-01	1.8500	1.85860	1.74000	1.7600	-4.865%	649,352	+52.841%
2025-09-30	1.9300	1.94000	1.84000	1.8500	-4.145%	477,089	+45.405%
2025-09-29	1.9500	1.98000	1.92000	1.9300	-1.026%	280,629	+39.378%
2025-09-26	1.9400	1.97500	1.92000	1.9500	+0.515%	282,257	+37.949%
2025-09-25	1.9200	2.00000	1.89010	1.9400	+0.518%	490,771	+38.660%
2025-09-24	1.9800	1.99000	1.88000	1.9300	-2.030%	821,942	+39.378%
2025-09-23	2.0000	2.02500	1.94000	1.9700	0.000%	491,531	+36.548%
2025-09-22	1.8900	1.99500	1.87000	1.9700	+1.026%	550,150	+36.548%
2025-09-19	1.9800	2.03000	1.91000	1.9500	-2.010%	1,600,160	+37.949%
2025-09-18	1.9800	2.02000	1.96000	1.9900	+2.577%	524,789	+35.176%
2025-09-17	1.9100	2.00000	1.89000	1.9400	+1.042%	560,923	+38.660%
2025-09-16	1.9000	1.93000	1.86000	1.9200	+1.053%	432,631	+40.104%
2025-09-15	1.9200	1.94100	1.89000	1.9000	-1.042%	335,915	+41.579%
2025-09-12	1.9600	1.96000	1.91000	1.9200	-2.041%	347,459	+40.104%
2025-09-11	1.8700	1.97000	1.87000	1.9600	+4.255%	436,226	+37.245%
2025-09-10	1.9400	1.95500	1.87000	1.8800	-3.093%	354,025	+43.085%
2025-09-09	1.9400	1.94650	1.91000	1.9400	-0.513%	304,278	+38.660%
2025-09-08	1.9200	1.99000	1.89650	1.9500	+1.563%	495,367	+37.949%
2025-09-05	1.9100	1.96500	1.89000	1.9200	+0.524%	351,805	+40.104%
2025-09-04	1.8900	1.92000	1.87500	1.9100	+1.596%	388,239	+40.838%
2025-09-03	1.9200	1.93000	1.88000	1.8800	-2.083%	331,155	+43.085%
2025-09-02	1.9400	1.94000	1.88000	1.9200	-2.041%	463,516	+40.104%
2025-08-29	1.9600	1.98000	1.91000	1.9600	+0.513%	368,747	+37.245%
2025-08-28	1.9600	1.97500	1.91000	1.9500	+1.563%	422,845	+37.949%
2025-08-27	1.9000	2.06000	1.87000	1.9200	+3.226%	1,053,596	+40.104%
2025-08-26	1.8300	1.88500	1.82000	1.8600	+1.639%	603,787	+44.624%
2025-08-25	1.8400	1.86000	1.79500	1.8300	0.000%	636,917	+46.995%
2025-08-22	1.7500	1.83000	1.74000	1.8300	+5.172%	501,177	+46.995%
2025-08-21	1.7000	1.77000	1.70000	1.7400	+1.754%	424,161	+54.598%
2025-08-20	1.7600	1.76000	1.69000	1.7100	-2.286%	624,941	+57.310%
2025-08-19	1.8300	1.83000	1.73000	1.7500	-3.315%	729,775	+53.714%
2025-08-18	1.7900	1.83000	1.78500	1.8100	+0.556%	590,902	+48.619%
2025-08-15	1.8200	1.84000	1.79000	1.8000	0.000%	517,995	+49.444%
2025-08-14	1.8700	1.90850	1.75000	1.8000	-5.263%	1,402,460	+49.444%
2025-08-13	1.8200	1.92000	1.82000	1.9000	+5.556%	951,892	+41.579%
2025-08-12	1.8000	1.83000	1.75000	1.8000	+0.559%	917,509	+49.444%
2025-08-11	1.6900	1.85000	1.68000	1.7900	+4.985%	992,814	+50.279%
2025-08-08	1.8900	1.94000	1.60010	1.7050	-12.113%	1,967,772	+57.771%
2025-08-07	1.9800	2.02000	1.93000	1.9400	-2.020%	832,718	+38.660%
2025-08-06	2.1050	2.10500	1.98000	1.9800	-4.348%	478,205	+35.859%
2025-08-05	2.0800	2.12500	2.02000	2.0700	+1.970%	571,737	+29.952%
2025-08-04	2.0000	2.04000	1.98000	2.0300	+2.525%	271,280	+32.512%
2025-08-01	2.0000	2.01000	1.91500	1.9800	-2.463%	794,082	+35.859%
2025-07-31	2.0900	2.13950	2.02000	2.0300	-2.404%	332,546	+32.512%
2025-07-30	2.1400	2.18000	2.06000	2.0800	-1.887%	553,635	+29.327%
2025-07-29	2.2500	2.25000	2.10000	2.1200	-5.778%	540,242	+26.887%
2025-07-28	2.2300	2.26000	2.22000	2.2500	+1.351%	456,347	+19.556%
2025-07-25	2.2200	2.25000	2.18000	2.2200	0.000%	363,670	+21.171%
2025-07-24	2.3200	2.32000	2.22000	2.2200	-4.721%	486,689	+21.171%
2025-07-23	2.3100	2.35000	2.29000	2.3300	+1.747%	717,954	+15.451%
2025-07-22	2.1800	2.31000	2.15000	2.2900	+5.530%	713,239	+17.467%
2025-07-21	2.1200	2.21000	2.10290	2.1700	+2.358%	729,260	+23.963%
2025-07-18	2.1600	2.19000	2.08000	2.1200	-0.469%	745,377	+26.887%
2025-07-17	2.1200	2.15000	2.11000	2.1300	0.000%	605,184	+26.291%
2025-07-16	2.2100	2.21000	2.07500	2.1300	-2.294%	917,868	+26.291%
2025-07-15	2.2000	2.22000	2.16500	2.1800	-0.457%	899,297	+23.394%
2025-07-14	2.2100	2.24920	2.14200	2.1900	0.000%	907,161	+22.831%
2025-07-11	2.3300	2.35600	2.18000	2.1900	-6.410%	828,875	+22.831%
2025-07-10	2.3800	2.40000	2.33000	2.3400	-1.681%	779,167	+14.957%
2025-07-09	2.5100	2.52000	2.38000	2.3800	-5.179%	681,413	+13.025%
2025-07-08	2.4400	2.52000	2.44000	2.5100	+2.869%	771,806	+7.171%
2025-07-07	2.5000	2.55000	2.41000	2.4400	-3.175%	823,316	+10.246%
2025-07-03	2.5300	2.59000	2.46500	2.5200	+1.205%	665,930	+6.746%
2025-07-02	2.6100	2.61000	2.40000	2.4900	-4.598%	1,100,335	+8.032%
2025-07-01	2.6000	2.64000	2.46500	2.6100	+0.772%	851,356	+3.065%
2025-06-30	2.6300	2.64000	2.48000	2.5900	+1.569%	1,319,183	+3.861%
2025-06-27	2.5100	2.61500	2.43000	2.5500	+3.239%	8,475,873	+5.490%
2025-06-26	2.5100	2.53000	2.39000	2.4700	-1.594%	721,714	+8.907%
2025-06-25	2.5000	2.60930	2.48000	2.5100	+0.803%	935,587	+7.171%
2025-06-24	2.3500	2.50000	2.33500	2.4900	+7.328%	524,646	+8.032%
2025-06-23	2.4300	2.43000	2.23000	2.3200	-3.333%	782,339	+15.948%
2025-06-20	2.2400	2.42500	2.22500	2.4000	+7.623%	826,015	+12.083%
2025-06-18	2.2400	2.26500	2.19000	2.2300	-0.446%	406,856	+20.628%
2025-06-17	2.3000	2.33000	2.21500	2.2400	-3.030%	664,496	+20.089%
2025-06-16	2.2500	2.31000	2.20500	2.3100	+3.587%	486,074	+16.450%
2025-06-13	2.3100	2.35000	2.23000	2.2300	-5.106%	335,225	+20.628%
2025-06-12	2.4500	2.45000	2.32000	2.3500	-3.292%	446,577	+14.468%
2025-06-11	2.3500	2.51000	2.35000	2.4300	+3.846%	542,773	+10.700%
2025-06-10	2.3600	2.37500	2.27000	2.3400	-0.426%	417,842	+14.957%
2025-06-09	2.3300	2.39990	2.30500	2.3500	+0.858%	433,015	+14.468%
2025-06-06	2.3200	2.36000	2.26000	2.3300	+2.193%	501,173	+15.451%
2025-06-05	2.2800	2.32000	2.25500	2.2800	-0.437%	278,075	+17.982%
2025-06-04	2.3100	2.36080	2.27000	2.2900	-0.435%	368,967	+17.467%
2025-06-03	2.1900	2.32000	2.18500	2.3000	+5.023%	391,433	+16.957%
2025-06-02	2.2101	2.25000	2.15500	2.1900	-0.905%	456,326	+22.831%
2025-05-30	2.2500	2.26000	2.16500	2.2100	-1.778%	568,033	+21.719%
2025-05-29	2.2300	2.28000	2.21000	2.2500	+1.810%	279,952	+19.556%
2025-05-28	2.2600	2.29000	2.21000	2.2100	-2.643%	276,131	+21.719%
2025-05-27	2.2400	2.30380	2.22000	2.2700	+2.252%	431,460	+18.502%
2025-05-23	2.2900	2.34700	2.21500	2.2200	-4.721%	392,824	+21.171%
2025-05-22	2.3200	2.36990	2.28000	2.3300	+0.431%	378,932	+15.451%
2025-05-21	2.4300	2.47000	2.32000	2.3200	-5.691%	435,432	+15.948%
2025-05-20	2.4000	2.50000	2.40000	2.4600	+1.653%	332,036	+9.350%
2025-05-19	2.3400	2.45500	2.32500	2.4200	+2.110%	691,102	+11.157%
2025-05-16	2.3700	2.42000	2.33000	2.3700	-0.837%	467,206	+13.502%
2025-05-15	2.3300	2.40000	2.31000	2.3900	+2.575%	396,318	+12.552%
2025-05-14	2.3600	2.45000	2.31000	2.3300	-1.271%	482,583	+15.451%
2025-05-13	2.2700	2.37000	2.22010	2.3600	+4.656%	654,405	+13.983%
2025-05-12	2.4500	2.45000	2.24000	2.2550	-5.252%	845,654	+19.290%
2025-05-09	2.7100	2.83040	2.16000	2.3800	-22.222%	1,439,122	+13.025%
2025-05-08	2.8800	3.06000	2.84000	3.0600	+8.127%	675,043	-12.092%
2025-05-07	2.8500	2.92500	2.78000	2.8300	-0.702%	174,713	-4.947%
2025-05-06	2.8700	2.93500	2.84020	2.8500	-2.397%	182,738	-5.614%
2025-05-05	2.9200	3.00000	2.88000	2.9200	-1.351%	205,255	-7.877%
2025-05-02	2.9700	2.98920	2.88000	2.9600	+0.680%	266,687	-9.122%
2025-05-01	3.0200	3.04000	2.93000	2.9400	-0.676%	214,936	-8.503%
2025-04-30	2.9100	2.96500	2.86000	2.9600	-0.671%	179,857	-9.122%
2025-04-29	2.9300	3.02500	2.92000	2.9800	+1.706%	209,095	-9.732%
2025-04-28	3.0000	3.05000	2.86000	2.9300	-1.678%	290,871	-8.191%
2025-04-25	2.9100	3.00950	2.86000	2.9800	+3.114%	450,685	-9.732%
2025-04-24	2.8200	2.89500	2.82000	2.8900	+2.120%	199,681	-6.920%
2025-04-23	2.8500	2.88500	2.76000	2.8300	+2.166%	243,338	-4.947%
2025-04-22	2.7800	2.84000	2.75000	2.7700	0.000%	262,291	-2.888%
2025-04-21	2.7900	2.90410	2.70000	2.7700	-0.360%	414,366	-2.888%
2025-04-17	2.7500	2.84000	2.75000	2.7800	+1.832%	379,551	-3.237%
2025-04-16	2.7800	2.78500	2.64500	2.7300	-3.873%	259,191	-1.465%
2025-04-15	2.7300	2.87000	2.71500	2.8400	+4.029%	271,671	-5.282%
2025-04-14	2.7800	2.81400	2.67000	2.7300	+1.111%	258,852	-1.465%
2025-04-11	2.6900	2.79500	2.58500	2.7000	0.000%	159,476	-0.370%
2025-04-10	2.8000	2.88960	2.64500	2.7000	-6.574%	240,087	-0.370%
2025-04-09	2.5500	2.98500	2.55000	2.8900	+11.583%	313,761	-6.920%
2025-04-08	2.7800	2.78000	2.53000	2.5900	-0.766%	379,186	+3.861%
2025-04-07	2.4100	2.67000	2.33000	2.6100	+3.162%	601,095	+3.065%
2025-04-04	2.6500	2.66000	2.50000	2.5300	-8.000%	547,690	+6.324%
2025-04-03	2.8100	2.91700	2.72000	2.7500	-8.333%	444,233	-2.182%
2025-04-02	2.9000	3.05500	2.90000	3.0000	+1.695%	266,645	-10.333%
2025-04-01	3.0200	3.03000	2.92000	2.9500	-2.961%	288,551	-8.814%
2025-03-31	3.1000	3.27500	2.98000	3.0400	-2.251%	321,426	-11.513%
2025-03-28	3.3200	3.33000	3.05500	3.1100	-6.042%	390,422	-13.505%
2025-03-27	3.3000	3.40500	3.27000	3.3100	+0.608%	256,113	-18.731%
2025-03-26	3.4800	3.49000	3.29000	3.2900	-5.731%	223,861	-18.237%
2025-03-25	3.3500	3.60000	3.32300	3.4900	+4.179%	493,827	-22.923%
2025-03-24	3.2700	3.35000	3.21000	3.3500	+3.077%	300,465	-19.701%
2025-03-21	3.2100	3.27500	3.20000	3.2500	-1.515%	364,221	-17.231%
2025-03-20	3.2900	3.34000	3.21000	3.3000	+0.304%	551,084	-18.485%
2025-03-19	3.3800	3.38000	3.20110	3.2900	-2.663%	392,963	-18.237%
2025-03-18	3.3100	3.40500	3.21000	3.3800	+0.896%	499,992	-20.414%
2025-03-17	3.5200	3.52000	3.32080	3.3500	-2.047%	294,403	-19.701%
2025-03-14	3.3800	3.53500	3.38000	3.4200	+4.268%	443,717	-21.345%
2025-03-13	3.4000	3.40000	3.26000	3.2800	-3.245%	350,966	-17.988%
2025-03-12	3.3700	3.46500	3.31000	3.3900	+1.802%	400,492	-20.649%
2025-03-11	3.4900	3.49000	3.26000	3.3300	+0.604%	359,932	-19.219%
2025-03-10	3.4600	3.50000	3.27000	3.3100	-6.761%	527,439	-18.731%
2025-03-07	3.7400	3.78000	3.40000	3.5500	-5.333%	491,013	-24.225%
2025-03-06	3.6500	3.85000	3.62500	3.7500	+0.806%	630,866	-28.267%
2025-03-05	3.7300	3.83000	3.67500	3.7200	-0.268%	521,946	-27.688%
2025-03-04	3.4500	3.80000	3.37000	3.7300	+4.190%	669,861	-27.882%
2025-03-03	3.8700	3.87000	3.16000	3.5800	-7.613%	1,012,187	-24.860%
2025-02-28	3.6200	3.99000	3.58000	3.8750	+20.342%	2,474,887	-30.581%
2025-02-27	3.3500	3.85000	3.19000	3.2200	+1.577%	827,888	-16.460%
2025-02-26	3.1300	3.27500	3.12000	3.1700	+1.603%	287,494	-15.142%
2025-02-25	3.2600	3.26000	3.04500	3.1200	-4.294%	319,315	-13.782%
2025-02-24	3.3200	3.34000	3.15000	3.2600	0.000%	287,254	-17.485%
2025-02-21	3.4800	3.48400	3.25000	3.2600	-5.507%	373,408	-17.485%
2025-02-20	3.5500	3.58000	3.38500	3.4500	-3.361%	352,881	-22.029%
2025-02-19	3.5500	3.58000	3.31000	3.5700	-1.923%	529,166	-24.650%
2025-02-18	3.8400	3.88000	3.59000	3.6400	-5.208%	493,491	-26.099%

.dark-mode .l1r9gZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1r9gZ{ color: #333333; background-color: white; border: 2px solid #333333; }EXFYExpensify, Inc. Class A Common Stockstock NASDAQ

EXFY
Expensify, Inc. Class A Common Stock
stock NASDAQ