-
5 DAY PERFORMANCE
+20.73% -
1 MONTH PERFORMANCE
+87.57% -
3 MONTH PERFORMANCE
+38.91% -
6 MONTH PERFORMANCE
+93.02% -
YEAR-TO-DATE PERFORMANCE
+34.41% -
1 YEAR PERFORMANCE
+41.28%
Expensify, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.14 | $3.32 (5.73%) | $3.34 | $3.00 | 824,353 | $292.75 M |
| 11/20/2024 | $2.85 | $3.07 (7.72%) | $3.12 | $2.83 | 1.39 M | $270.71 M |
| 11/19/2024 | $2.65 | $2.77 (4.53%) | $2.85 | $2.63 | 763,200 | $244.25 M |
| 11/18/2024 | $2.73 | $2.67 (-2.2%) | $2.79 | $2.64 | 458,814 | $235.43 M |
| 11/15/2024 | $2.89 | $2.75 (-4.84%) | $2.89 | $2.70 | 642,127 | $242.49 M |
| 11/14/2024 | $2.78 | $2.86 (2.88%) | $2.97 | $2.77 | 724,123 | $252.19 M |
| 11/13/2024 | $2.80 | $2.81 (0.36%) | $2.92 | $2.73 | 720,490 | $247.78 M |
| 11/12/2024 | $2.75 | $2.84 (3.27%) | $2.89 | $2.69 | 849,323 | $250.42 M |
| 11/11/2024 | $2.57 | $2.79 (8.56%) | $3.00 | $2.57 | 2.19 M | $246.02 M |
| 11/08/2024 | $2.10 | $2.45 (16.67%) | $2.66 | $2.10 | 3.10 M | $212.28 M |
| 11/07/2024 | $1.94 | $1.98 (2.06%) | $1.99 | $1.90 | 603,023 | $171.55 M |
| 11/06/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.86 | 566,826 | $166.35 M |
| 11/05/2024 | $1.86 | $1.92 (3.23%) | $1.93 | $1.85 | 397,300 | $166.35 M |
| 11/04/2024 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.83 | 309,625 | $159.42 M |
| 11/01/2024 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.82 | 366,944 | $161.93 M |
| 10/31/2024 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.86 | 354,214 | $163.66 M |
| 10/30/2024 | $1.90 | $1.96 (3.16%) | $1.99 | $1.89 | 508,100 | $169.72 M |
| 10/29/2024 | $1.82 | $1.89 (3.85%) | $1.91 | $1.80 | 531,897 | $163.66 M |
| 10/28/2024 | $1.71 | $1.84 (7.6%) | $1.92 | $1.71 | 494,900 | $159.33 M |
| 10/25/2024 | $1.70 | $1.71 (0.59%) | $1.74 | $1.70 | 192,100 | $148.08 M |
| 10/24/2024 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.62 | 476,916 | $147.21 M |
| 10/23/2024 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.65 | 510,246 | $147.21 M |
| 10/22/2024 | $1.75 | $1.74 (-0.57%) | $1.81 | $1.68 | 406,620 | $150.67 M |
| 10/21/2024 | $1.84 | $1.77 (-3.8%) | $1.85 | $1.76 | 321,200 | $153.27 M |
| 10/18/2024 | $1.81 | $1.83 (1.1%) | $1.90 | $1.81 | 373,200 | $158.47 M |
| 10/17/2024 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.80 | 345,136 | $156.74 M |
| 10/16/2024 | $1.84 | $1.88 (2.17%) | $1.93 | $1.81 | 357,603 | $162.80 M |
| 10/15/2024 | $1.78 | $1.84 (3.37%) | $1.87 | $1.78 | 352,616 | $159.33 M |
| 10/14/2024 | $1.86 | $1.78 (-4.3%) | $1.86 | $1.76 | 277,601 | $154.14 M |
| 10/11/2024 | $1.81 | $1.82 (0.55%) | $1.85 | $1.80 | 224,800 | $157.60 M |
| 10/10/2024 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.79 | 280,664 | $156.74 M |
| 10/09/2024 | $1.83 | $1.86 (1.64%) | $1.86 | $1.78 | 416,637 | $161.06 M |
| 10/08/2024 | $1.86 | $1.82 (-2.15%) | $1.88 | $1.81 | 177,442 | $157.60 M |
| 10/07/2024 | $1.82 | $1.84 (1.1%) | $1.85 | $1.81 | 158,800 | $159.33 M |
| 10/04/2024 | $1.82 | $1.85 (1.65%) | $1.89 | $1.78 | 525,300 | $160.20 M |
| 10/03/2024 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.79 | 211,915 | $156.74 M |
| 10/02/2024 | $1.90 | $1.83 (-3.68%) | $1.91 | $1.83 | 231,025 | $158.47 M |
| 10/01/2024 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.86 | 362,200 | $165.39 M |
| 09/30/2024 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.94 | 279,300 | $169.72 M |
| 09/27/2024 | $2.03 | $2.00 (-1.48%) | $2.06 | $1.94 | 395,343 | $173.19 M |
| 09/26/2024 | $2.11 | $2.02 (-4.27%) | $2.12 | $2.01 | 297,165 | $174.92 M |
| 09/25/2024 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.07 | 205,280 | $180.12 M |
| 09/24/2024 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.12 | 202,824 | $185.31 M |
| 09/23/2024 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.14 | 335,823 | $189.64 M |
| 09/20/2024 | $2.24 | $2.24 (0%) | $2.24 | $2.19 | 400,400 | $193.97 M |
| 09/19/2024 | $2.29 | $2.26 (-1.31%) | $2.35 | $2.23 | 201,567 | $195.70 M |
| 09/18/2024 | $2.28 | $2.24 (-1.75%) | $2.36 | $2.23 | 381,400 | $193.97 M |
| 09/17/2024 | $2.26 | $2.28 (0.88%) | $2.38 | $2.23 | 482,614 | $197.43 M |
| 09/16/2024 | $2.51 | $2.25 (-10.36%) | $2.51 | $2.25 | 577,507 | $194.84 M |
| 09/13/2024 | $2.34 | $2.52 (7.69%) | $2.52 | $2.31 | 423,550 | $218.22 M |
| 09/12/2024 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.34 | 313,353 | $202.63 M |
| 09/11/2024 | $2.54 | $2.43 (-4.33%) | $2.54 | $2.37 | 361,954 | $210.42 M |
| 09/10/2024 | $2.60 | $2.52 (-3.08%) | $2.61 | $2.40 | 561,374 | $218.22 M |
| 09/09/2024 | $2.14 | $2.56 (19.63%) | $2.58 | $2.14 | 1.57 M | $221.68 M |
| 09/06/2024 | $2.31 | $2.24 (-3.03%) | $2.31 | $2.14 | 484,354 | $193.97 M |
| 09/05/2024 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.18 | 400,245 | $193.97 M |
| 09/04/2024 | $2.24 | $2.26 (0.89%) | $2.34 | $2.24 | 315,716 | $195.70 M |
| 09/03/2024 | $2.48 | $2.29 (-7.66%) | $2.49 | $2.21 | 520,543 | $198.30 M |
| 08/30/2024 | $2.48 | $2.32 (-6.45%) | $2.48 | $2.25 | 358,527 | $200.90 M |
| 08/29/2024 | $2.21 | $2.45 (10.86%) | $2.46 | $2.21 | 581,520 | $212.16 M |
| 08/28/2024 | $2.29 | $2.20 (-3.93%) | $2.31 | $2.17 | 579,418 | $190.51 M |
| 08/27/2024 | $2.32 | $2.32 (0%) | $2.32 | $2.25 | 279,300 | $200.90 M |
| 08/26/2024 | $2.41 | $2.32 (-3.73%) | $2.42 | $2.27 | 238,018 | $200.90 M |
| 08/23/2024 | $2.27 | $2.43 (7.05%) | $2.44 | $2.21 | 558,200 | $210.42 M |
| 08/22/2024 | $2.38 | $2.23 (-6.3%) | $2.38 | $2.23 | 441,500 | $193.10 M |
| 08/21/2024 | $2.33 | $2.39 (2.58%) | $2.39 | $2.30 | 271,933 | $206.96 M |