UK markets open in 4 hours 26 minutes

Expensify, Inc. (EXFY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7900+0.0100 (+0.56%)
At close: 04:00PM EDT
1.8500 +0.06 (+3.35%)
After hours: 07:03PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.81001.83601.71001.79001.7900494,100
06 May 20241.69001.81001.67001.78001.7800509,000
03 May 20241.68001.70001.60001.66001.6600291,900
02 May 20241.68001.68001.57001.64001.6400362,400
01 May 20241.60001.69001.59001.62001.6200289,500
30 Apr 20241.60001.63001.55001.60001.6000485,400
29 Apr 20241.63001.63501.50001.61001.61002,097,000
26 Apr 20241.64001.67001.60001.63001.6300204,600
25 Apr 20241.60001.65001.54501.64001.6400497,600
24 Apr 20241.54001.71001.52001.65001.6500764,700
23 Apr 20241.69001.70001.53001.54501.5450415,100
22 Apr 20241.68001.73001.60001.70001.7000570,800
19 Apr 20241.58001.65001.53001.64001.6400807,300
18 Apr 20241.58001.91001.55001.59001.59001,184,500
17 Apr 20241.46001.53001.44001.51001.5100693,300
16 Apr 20241.43001.48001.41001.45001.4500367,100
15 Apr 20241.45001.45001.42001.43001.4300582,300
12 Apr 20241.53001.60001.40001.43001.4300492,000
11 Apr 20241.52001.57301.45001.47001.4700404,200
10 Apr 20241.57001.59601.49001.50001.5000524,200
09 Apr 20241.56001.66001.56001.65001.6500366,400
08 Apr 20241.54001.59001.51501.55001.5500413,800
05 Apr 20241.57001.58001.52001.53001.5300304,300
04 Apr 20241.66001.66001.57001.58001.5800312,700
03 Apr 20241.56001.63001.49501.62001.6200828,100
02 Apr 20241.65001.67001.56001.56001.56001,001,000
01 Apr 20241.84001.84001.68001.68001.6800503,900
28 Mar 20241.82001.90001.80001.84001.8400341,600
27 Mar 20241.70001.82001.70001.79001.7900535,700
26 Mar 20241.76001.77501.68001.68001.6800531,400
25 Mar 20241.84001.86001.73501.76001.7600619,000
22 Mar 20241.85001.89001.78501.83001.8300368,000
21 Mar 20241.96001.96001.82001.86001.8600361,700
20 Mar 20241.76001.93001.75501.92001.9200571,900
19 Mar 20241.83001.85001.72001.76001.7600762,700
18 Mar 20241.99001.99001.81001.83001.8300845,400
15 Mar 20242.00002.05001.93501.99001.9900797,700
14 Mar 20242.11002.13002.02002.03002.0300408,100
13 Mar 20242.12002.22002.12002.14002.1400265,600
12 Mar 20242.20002.25002.12002.12002.1200314,600
11 Mar 20242.16002.21002.08002.20002.2000739,800
08 Mar 20242.28002.31502.15002.18002.1800592,400
07 Mar 20242.19002.24502.14502.24002.2400374,800
06 Mar 20242.13002.26502.11002.19002.1900353,500
05 Mar 20242.25002.25002.07002.09002.0900622,400
04 Mar 20242.49002.49502.30002.30002.3000981,700
01 Mar 20242.07002.57002.05002.49002.49001,948,000
29 Feb 20242.11002.14502.00502.08002.0800856,000
28 Feb 20242.15002.15002.04002.05002.0500473,700
27 Feb 20242.18002.28002.11502.17002.1700917,700
26 Feb 20241.92002.18001.88002.16002.16001,671,500
23 Feb 20241.68001.91001.61001.85001.85002,008,700
22 Feb 20241.59001.60001.52001.59001.59001,167,000
21 Feb 20241.60001.62001.55001.56001.5600666,000
20 Feb 20241.59001.67001.57901.64001.6400549,000
16 Feb 20241.72001.72001.57501.60001.6000830,200
15 Feb 20241.63001.72001.62001.72001.7200490,600
14 Feb 20241.60001.70001.60001.63501.6350429,300
13 Feb 20241.68001.74001.57001.58501.5850755,300
12 Feb 20241.75001.86001.75001.78001.7800722,200
09 Feb 20241.67001.79001.66001.75001.7500405,100
08 Feb 20241.61001.70001.61001.67001.6700403,700
07 Feb 20241.65001.70001.56501.61001.6100550,000
06 Feb 20241.60001.68501.60001.64001.6400499,600
05 Feb 20241.66001.67001.60001.61001.6100449,900
02 Feb 20241.68001.70501.62501.67001.6700435,400
01 Feb 20241.66001.73501.60001.68001.6800719,400
31 Jan 20241.75001.76501.62001.62001.6200691,100
30 Jan 20241.76001.82001.66001.66001.6600510,400
29 Jan 20241.71001.76001.67001.75001.7500962,100
26 Jan 20241.74001.82001.72001.73001.7300576,600
25 Jan 20241.76001.78501.70001.72001.7200563,700
24 Jan 20241.84001.87001.68001.70001.7000903,200
23 Jan 20241.91001.99501.82001.82001.8200495,700
22 Jan 20241.90002.01001.90001.96001.9600542,300
19 Jan 20241.83001.87901.77001.87001.8700646,300
18 Jan 20241.84001.87001.79501.81001.8100382,500
17 Jan 20241.85001.85001.79001.84001.8400429,000
16 Jan 20241.91002.03001.86001.87001.8700638,400
12 Jan 20241.98002.06501.97001.97001.9700561,200
11 Jan 20242.10002.10001.95001.99001.9900591,400
10 Jan 20242.08002.12002.05002.12002.1200450,200
09 Jan 20242.11002.13002.04002.06002.0600811,900
08 Jan 20241.98002.16001.98002.15002.1500480,000
05 Jan 20242.14002.17002.03002.05002.0500682,500
04 Jan 20242.25002.28002.11002.11002.1100387,000
03 Jan 20242.38002.38002.16002.23502.2350695,700
02 Jan 20242.46002.48802.42002.45002.4500635,600
29 Dec 20232.52002.58002.45002.47002.4700451,700
28 Dec 20232.36002.54002.34102.53002.5300537,600
27 Dec 20232.53002.54502.39002.44002.4400593,500
26 Dec 20232.41002.62002.41002.53002.5300513,400
22 Dec 20232.36002.45002.32002.43002.4300581,100
21 Dec 20232.32002.40002.27002.32002.3200396,000
20 Dec 20232.31002.44502.28002.31002.3100593,700
19 Dec 20232.33002.41002.25002.32002.3200682,500
18 Dec 20232.23002.40502.21502.26002.2600553,800
15 Dec 20232.50002.54002.32002.33002.3300891,900
14 Dec 20232.47002.60502.42502.48002.4800705,000
13 Dec 20232.34002.46002.26002.45002.4500726,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...