5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-12.45%
3 MONTH PERFORMANCE
-37.76%
6 MONTH PERFORMANCE
-13.09%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
+39.77%
Expensify, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.37 | $2.37 (0%) | $2.42 | $2.33 | 467.21 K | $215.49 M |
| 05/15/2025 | $2.33 | $2.39 (2.58%) | $2.40 | $2.31 | 396.32 K | $218.69 M |
| 05/14/2025 | $2.36 | $2.33 (-1.27%) | $2.45 | $2.31 | 482.60 K | $213.20 M |
| 05/13/2025 | $2.27 | $2.36 (3.96%) | $2.37 | $2.22 | 654.41 K | $215.94 M |
| 05/12/2025 | $2.45 | $2.26 (-7.76%) | $2.45 | $2.24 | 845.65 K | $206.79 M |
| 05/09/2025 | $2.71 | $2.38 (-12.18%) | $2.83 | $2.16 | 1.44 M | $217.77 M |
| 05/08/2025 | $2.88 | $3.06 (6.25%) | $3.06 | $2.84 | 675.04 K | $279.99 M |
| 05/07/2025 | $2.85 | $2.83 (-0.7%) | $2.93 | $2.78 | 174.71 K | $253.50 M |
| 05/06/2025 | $2.87 | $2.85 (-0.7%) | $2.94 | $2.84 | 182.74 K | $255.29 M |
| 05/05/2025 | $2.92 | $2.92 (0%) | $3.00 | $2.88 | 205.30 K | $261.57 M |
| 05/02/2025 | $2.97 | $2.96 (-0.34%) | $2.99 | $2.88 | 266.70 K | $265.15 M |
| 05/01/2025 | $3.02 | $2.94 (-2.65%) | $3.04 | $2.93 | 214.94 K | $263.36 M |
| 04/30/2025 | $2.91 | $2.96 (1.72%) | $2.97 | $2.86 | 179.90 K | $265.15 M |
| 04/29/2025 | $2.93 | $2.98 (1.71%) | $3.03 | $2.92 | 209.10 K | $266.94 M |
| 04/28/2025 | $3.00 | $2.93 (-2.33%) | $3.05 | $2.86 | 290.90 K | $262.46 M |
| 04/25/2025 | $2.91 | $2.98 (2.41%) | $3.01 | $2.86 | 450.70 K | $266.94 M |
| 04/24/2025 | $2.82 | $2.89 (2.48%) | $2.90 | $2.82 | 199.68 K | $258.88 M |
| 04/23/2025 | $2.85 | $2.83 (-0.7%) | $2.89 | $2.76 | 243.34 K | $253.50 M |
| 04/22/2025 | $2.78 | $2.77 (-0.36%) | $2.84 | $2.75 | 262.29 K | $248.13 M |
| 04/21/2025 | $2.79 | $2.77 (-0.72%) | $2.90 | $2.70 | 414.40 K | $248.13 M |
| 04/17/2025 | $2.75 | $2.78 (1.09%) | $2.84 | $2.75 | 379.60 K | $249.02 M |
| 04/16/2025 | $2.78 | $2.73 (-1.8%) | $2.79 | $2.65 | 259.19 K | $244.55 M |
| 04/15/2025 | $2.73 | $2.84 (4.03%) | $2.87 | $2.72 | 271.70 K | $254.40 M |
| 04/14/2025 | $2.78 | $2.73 (-1.8%) | $2.81 | $2.67 | 258.85 K | $244.55 M |
| 04/11/2025 | $2.69 | $2.70 (0.37%) | $2.80 | $2.59 | 159.50 K | $241.86 M |
| 04/10/2025 | $2.80 | $2.70 (-3.57%) | $2.89 | $2.65 | 240.10 K | $241.86 M |
| 04/09/2025 | $2.55 | $2.89 (13.33%) | $2.99 | $2.55 | 313.76 K | $258.88 M |
| 04/08/2025 | $2.78 | $2.59 (-6.83%) | $2.78 | $2.53 | 379.20 K | $232.00 M |
| 04/07/2025 | $2.41 | $2.61 (8.3%) | $2.67 | $2.33 | 601.10 K | $233.80 M |
| 04/04/2025 | $2.65 | $2.53 (-4.53%) | $2.66 | $2.50 | 547.70 K | $226.63 M |
| 04/03/2025 | $2.81 | $2.75 (-2.14%) | $2.92 | $2.72 | 444.23 K | $246.34 M |
| 04/02/2025 | $2.90 | $3.00 (3.45%) | $3.06 | $2.90 | 266.65 K | $268.73 M |
| 04/01/2025 | $3.02 | $2.95 (-2.32%) | $3.03 | $2.92 | 288.55 K | $264.25 M |
| 03/31/2025 | $3.10 | $3.04 (-1.94%) | $3.28 | $2.98 | 321.43 K | $272.31 M |
| 03/28/2025 | $3.32 | $3.11 (-6.33%) | $3.33 | $3.06 | 390.42 K | $278.59 M |
| 03/27/2025 | $3.30 | $3.31 (0.3%) | $3.41 | $3.27 | 256.11 K | $296.50 M |
| 03/26/2025 | $3.48 | $3.29 (-5.46%) | $3.49 | $3.29 | 224.00 K | $294.71 M |
| 03/25/2025 | $3.35 | $3.49 (4.18%) | $3.60 | $3.32 | 494.60 K | $312.62 M |
| 03/24/2025 | $3.27 | $3.35 (2.45%) | $3.35 | $3.21 | 301.10 K | $300.08 M |
| 03/21/2025 | $3.21 | $3.25 (1.25%) | $3.28 | $3.20 | 367.50 K | $291.13 M |
| 03/20/2025 | $3.29 | $3.30 (0.3%) | $3.34 | $3.21 | 551.10 K | $295.60 M |
| 03/19/2025 | $3.38 | $3.29 (-2.66%) | $3.38 | $3.20 | 393.00 K | $294.71 M |
| 03/18/2025 | $3.31 | $3.38 (2.11%) | $3.41 | $3.21 | 500.90 K | $302.77 M |
| 03/17/2025 | $3.52 | $3.35 (-4.83%) | $3.52 | $3.32 | 294.65 K | $300.08 M |
| 03/14/2025 | $3.38 | $3.42 (1.18%) | $3.54 | $3.38 | 444.02 K | $306.35 M |
| 03/13/2025 | $3.40 | $3.28 (-3.53%) | $3.40 | $3.26 | 351.00 K | $293.81 M |
| 03/12/2025 | $3.37 | $3.39 (0.59%) | $3.47 | $3.31 | 405.62 K | $303.67 M |
| 03/11/2025 | $3.49 | $3.33 (-4.58%) | $3.49 | $3.26 | 360.97 K | $298.29 M |
| 03/10/2025 | $3.46 | $3.31 (-4.34%) | $3.50 | $3.27 | 527.44 K | $296.50 M |
| 03/07/2025 | $3.74 | $3.55 (-5.08%) | $3.78 | $3.40 | 491.01 K | $318.00 M |
| 03/06/2025 | $3.65 | $3.75 (2.74%) | $3.85 | $3.63 | 631.00 K | $335.91 M |
| 03/05/2025 | $3.73 | $3.72 (-0.27%) | $3.83 | $3.68 | 522.67 K | $333.23 M |
| 03/04/2025 | $3.45 | $3.73 (8.12%) | $3.80 | $3.37 | 669.90 K | $334.12 M |
| 03/03/2025 | $3.87 | $3.58 (-7.49%) | $3.87 | $3.16 | 1.01 M | $320.69 M |
| 02/28/2025 | $3.62 | $3.88 (7.18%) | $3.99 | $3.58 | 2.47 M | $347.56 M |
| 02/27/2025 | $3.35 | $3.22 (-3.88%) | $3.85 | $3.19 | 827.90 K | $288.44 M |
| 02/26/2025 | $3.13 | $3.17 (1.28%) | $3.28 | $3.12 | 287.83 K | $283.96 M |
| 02/25/2025 | $3.26 | $3.12 (-4.29%) | $3.26 | $3.05 | 320.66 K | $279.48 M |
| 02/24/2025 | $3.32 | $3.26 (-1.81%) | $3.34 | $3.15 | 288.51 K | $292.02 M |
| 02/21/2025 | $3.48 | $3.26 (-6.32%) | $3.48 | $3.25 | 373.41 K | $287.46 M |
| 02/20/2025 | $3.55 | $3.45 (-2.82%) | $3.58 | $3.39 | 353.03 K | $304.21 M |
| 02/19/2025 | $3.55 | $3.57 (0.56%) | $3.58 | $3.31 | 529.60 K | $314.79 M |
| 02/18/2025 | $3.84 | $3.64 (-5.21%) | $3.88 | $3.59 | 494.03 K | $320.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
