5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-11.45%
3 MONTH PERFORMANCE
-10.08%
6 MONTH PERFORMANCE
+38.10%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
+62.62%
Expensify, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.37 | $3.39 (0.59%) | $3.47 | $3.31 | 405,105 | $303.67 M |
| 03/11/2025 | $3.49 | $3.33 (-4.58%) | $3.49 | $3.26 | 360,969 | $298.29 M |
| 03/10/2025 | $3.46 | $3.31 (-4.34%) | $3.50 | $3.27 | 527,439 | $296.50 M |
| 03/07/2025 | $3.74 | $3.55 (-5.08%) | $3.78 | $3.40 | 491,013 | $318.00 M |
| 03/06/2025 | $3.65 | $3.75 (2.74%) | $3.85 | $3.63 | 631,000 | $335.91 M |
| 03/05/2025 | $3.73 | $3.72 (-0.27%) | $3.83 | $3.68 | 522,666 | $333.23 M |
| 03/04/2025 | $3.45 | $3.73 (8.12%) | $3.80 | $3.37 | 669,900 | $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 | 827,900 | $288.44 M |
| 02/26/2025 | $3.13 | $3.17 (1.28%) | $3.28 | $3.12 | 287,831 | $283.96 M |
| 02/25/2025 | $3.26 | $3.12 (-4.29%) | $3.26 | $3.05 | 320,658 | $279.48 M |
| 02/24/2025 | $3.32 | $3.26 (-1.81%) | $3.34 | $3.15 | 288,514 | $292.02 M |
| 02/21/2025 | $3.48 | $3.26 (-6.32%) | $3.48 | $3.25 | 373,408 | $287.46 M |
| 02/20/2025 | $3.55 | $3.45 (-2.82%) | $3.58 | $3.39 | 353,027 | $304.21 M |
| 02/19/2025 | $3.55 | $3.57 (0.56%) | $3.58 | $3.31 | 529,600 | $314.79 M |
| 02/18/2025 | $3.84 | $3.64 (-5.21%) | $3.88 | $3.59 | 494,032 | $320.97 M |
| 02/14/2025 | $3.97 | $3.84 (-3.27%) | $4.00 | $3.79 | 344,530 | $338.60 M |
| 02/13/2025 | $3.83 | $3.93 (2.61%) | $3.93 | $3.80 | 203,929 | $346.54 M |
| 02/12/2025 | $3.72 | $3.83 (2.96%) | $3.85 | $3.66 | 255,286 | $337.72 M |
| 02/11/2025 | $3.84 | $3.80 (-1.04%) | $3.94 | $3.76 | 332,400 | $335.08 M |
| 02/10/2025 | $3.79 | $3.86 (1.85%) | $3.91 | $3.76 | 274,729 | $340.37 M |
| 02/07/2025 | $3.81 | $3.74 (-1.84%) | $3.91 | $3.70 | 293,021 | $329.78 M |
| 02/06/2025 | $3.81 | $3.81 (0%) | $3.93 | $3.77 | 348,809 | $335.96 M |
| 02/05/2025 | $3.81 | $3.82 (0.26%) | $3.84 | $3.60 | 243,555 | $336.84 M |
| 02/04/2025 | $3.63 | $3.83 (5.51%) | $3.89 | $3.57 | 458,566 | $337.72 M |
| 02/03/2025 | $3.50 | $3.65 (4.29%) | $3.67 | $3.25 | 406,373 | $321.85 M |
| 01/31/2025 | $3.68 | $3.58 (-2.72%) | $3.68 | $3.51 | 292,500 | $315.68 M |
| 01/30/2025 | $3.55 | $3.65 (2.82%) | $3.72 | $3.53 | 222,542 | $321.85 M |
| 01/29/2025 | $3.68 | $3.54 (-3.8%) | $3.71 | $3.45 | 270,063 | $312.15 M |
| 01/28/2025 | $3.44 | $3.66 (6.4%) | $3.74 | $3.42 | 352,000 | $322.73 M |
| 01/27/2025 | $3.45 | $3.44 (-0.29%) | $3.62 | $3.37 | 318,100 | $303.33 M |
| 01/24/2025 | $3.34 | $3.50 (4.79%) | $3.54 | $3.29 | 485,643 | $308.62 M |
| 01/23/2025 | $3.26 | $3.33 (2.15%) | $3.36 | $3.20 | 205,714 | $293.63 M |
| 01/22/2025 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.27 | 253,000 | $290.99 M |
| 01/21/2025 | $3.41 | $3.31 (-2.93%) | $3.47 | $3.27 | 396,227 | $291.87 M |
| 01/17/2025 | $3.38 | $3.40 (0.59%) | $3.46 | $3.34 | 325,402 | $299.80 M |
| 01/16/2025 | $3.43 | $3.35 (-2.33%) | $3.46 | $3.34 | 267,300 | $295.40 M |
| 01/15/2025 | $3.27 | $3.40 (3.98%) | $3.40 | $3.22 | 365,643 | $299.80 M |
| 01/14/2025 | $3.18 | $3.18 (0%) | $3.27 | $3.16 | 307,526 | $280.41 M |
| 01/13/2025 | $3.19 | $3.17 (-0.63%) | $3.22 | $3.07 | 314,500 | $279.52 M |
| 01/10/2025 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.15 | 364,300 | $286.58 M |
| 01/08/2025 | $3.45 | $3.44 (-0.29%) | $3.47 | $3.34 | 341,300 | $303.33 M |
| 01/07/2025 | $3.51 | $3.47 (-1.14%) | $3.52 | $3.35 | 274,600 | $305.98 M |
| 01/06/2025 | $3.65 | $3.48 (-4.66%) | $3.68 | $3.46 | 368,500 | $306.86 M |
| 01/03/2025 | $3.51 | $3.60 (2.56%) | $3.64 | $3.46 | 325,000 | $317.44 M |
| 01/02/2025 | $3.42 | $3.50 (2.34%) | $3.60 | $3.38 | 390,230 | $308.62 M |
| 12/31/2024 | $3.48 | $3.35 (-3.74%) | $3.52 | $3.34 | 363,640 | $295.40 M |
| 12/30/2024 | $3.42 | $3.48 (1.75%) | $3.51 | $3.33 | 389,742 | $306.86 M |
| 12/27/2024 | $3.59 | $3.47 (-3.34%) | $3.60 | $3.41 | 306,868 | $305.98 M |
| 12/26/2024 | $3.48 | $3.63 (4.31%) | $3.65 | $3.48 | 269,480 | $320.09 M |
| 12/24/2024 | $3.54 | $3.52 (-0.56%) | $3.61 | $3.49 | 169,214 | $310.39 M |
| 12/23/2024 | $3.62 | $3.54 (-2.21%) | $3.63 | $3.46 | 293,223 | $312.15 M |
| 12/20/2024 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.45 | 507,900 | $317.44 M |
| 12/19/2024 | $3.62 | $3.56 (-1.66%) | $3.71 | $3.50 | 651,928 | $313.91 M |
| 12/18/2024 | $3.88 | $3.61 (-6.96%) | $3.99 | $3.50 | 748,528 | $318.32 M |
| 12/17/2024 | $3.79 | $3.86 (1.85%) | $3.92 | $3.69 | 761,751 | $340.37 M |
| 12/16/2024 | $3.89 | $3.80 (-2.31%) | $3.96 | $3.78 | 749,600 | $335.08 M |
| 12/13/2024 | $4.08 | $3.87 (-5.15%) | $4.12 | $3.78 | 883,067 | $341.25 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.
