5 DAY PERFORMANCE
-6.86%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-31.65%
6 MONTH PERFORMANCE
-41.36%
YEAR-TO-DATE PERFORMANCE
-37.09%
1 YEAR PERFORMANCE
-67.47%
Expensify Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $1.11 | $1.14 (2.25%) | $1.15 | $1.11 | 163.74 K | $105.31 M |
| 05/04/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.09 | 352.87 K | $103.92 M |
| 05/01/2026 | $1.02 | $1.12 (9.8%) | $1.13 | $1.01 | 442.21 K | $103.92 M |
| 04/30/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 445.90 K | $94.64 M |
| 04/29/2026 | $1.01 | $1.05 (3.96%) | $1.05 | $0.99 | 498.32 K | $97.43 M |
| 04/28/2026 | $0.95 | $1.02 (7.94%) | $1.04 | $0.95 | 668.80 K | $94.64 M |
| 04/27/2026 | $0.91 | $0.96 (5.32%) | $0.97 | $0.88 | 509.69 K | $89.14 M |
| 04/24/2026 | $0.84 | $0.92 (9.99%) | $0.93 | $0.84 | 541.10 K | $85.73 M |
| 04/23/2026 | $0.87 | $0.88 (0.62%) | $0.89 | $0.82 | 885.49 K | $81.23 M |
| 04/22/2026 | $0.87 | $0.88 (0.68%) | $0.88 | $0.85 | 405.80 K | $81.27 M |
| 04/21/2026 | $0.89 | $0.87 (-1.78%) | $0.91 | $0.85 | 482.00 K | $80.93 M |
| 04/20/2026 | $0.87 | $0.90 (3.16%) | $0.90 | $0.85 | 415.60 K | $83.37 M |
| 04/17/2026 | $0.92 | $0.89 (-3.05%) | $0.92 | $0.88 | 843.65 K | $82.76 M |
| 04/16/2026 | $0.88 | $0.91 (3.96%) | $0.91 | $0.86 | 440.56 K | $84.70 M |
| 04/15/2026 | $0.87 | $0.89 (2.46%) | $0.90 | $0.86 | 449.56 K | $82.62 M |
| 04/14/2026 | $0.86 | $0.87 (1.48%) | $0.90 | $0.85 | 681.42 K | $80.72 M |
| 04/13/2026 | $0.81 | $0.86 (7.3%) | $0.88 | $0.76 | 674.77 K | $80.15 M |
| 04/10/2026 | $0.80 | $0.78 (-1.97%) | $0.80 | $0.77 | 377.38 K | $72.37 M |
| 04/09/2026 | $0.79 | $0.79 (-0.47%) | $0.80 | $0.76 | 584.55 K | $72.96 M |
| 04/08/2026 | $0.82 | $0.80 (-2.92%) | $0.84 | $0.79 | 606.11 K | $74.04 M |
| 04/07/2026 | $0.84 | $0.83 (-0.92%) | $0.85 | $0.79 | 585.10 K | $76.94 M |
| 04/06/2026 | $0.90 | $0.85 (-5.23%) | $0.91 | $0.85 | 640.80 K | $78.87 M |
| 04/02/2026 | $0.86 | $0.90 (4.68%) | $0.90 | $0.83 | 487.33 K | $83.63 M |
| 04/01/2026 | $0.86 | $0.87 (1.23%) | $0.91 | $0.85 | 795.02 K | $80.87 M |
| 03/31/2026 | $0.83 | $0.87 (4.67%) | $0.90 | $0.80 | 1.04 M | $80.71 M |
| 03/30/2026 | $0.81 | $0.82 (1.75%) | $0.84 | $0.77 | 837.00 K | $76.47 M |
| 03/27/2026 | $0.86 | $0.81 (-5.45%) | $0.92 | $0.79 | 909.36 K | $75.23 M |
| 03/26/2026 | $0.82 | $0.85 (3.32%) | $0.89 | $0.80 | 763.80 K | $78.43 M |
| 03/25/2026 | $0.84 | $0.83 (-1.6%) | $0.87 | $0.82 | 637.51 K | $77.01 M |
| 03/24/2026 | $0.91 | $0.82 (-9.53%) | $0.91 | $0.82 | 939.68 K | $75.99 M |
| 03/23/2026 | $0.84 | $0.91 (8.11%) | $0.93 | $0.82 | 1.02 M | $84.70 M |
| 03/20/2026 | $0.81 | $0.83 (2.51%) | $0.88 | $0.76 | 1.74 M | $77.45 M |
| 03/19/2026 | $0.78 | $0.81 (4.4%) | $0.82 | $0.75 | 1.84 M | $75.56 M |
| 03/18/2026 | $0.73 | $0.77 (5%) | $0.78 | $0.69 | 1.25 M | $71.12 M |
| 03/17/2026 | $0.78 | $0.75 (-3.95%) | $0.80 | $0.74 | 1.24 M | $69.32 M |
| 03/16/2026 | $0.83 | $0.78 (-6.06%) | $0.83 | $0.78 | 813.30 K | $72.17 M |
| 03/13/2026 | $0.84 | $0.81 (-3.86%) | $0.84 | $0.79 | 834.73 K | $74.93 M |
| 03/12/2026 | $0.83 | $0.82 (-1.77%) | $0.87 | $0.80 | 1.56 M | $75.62 M |
| 03/11/2026 | $0.87 | $0.82 (-5.01%) | $0.91 | $0.82 | 1.34 M | $76.50 M |
| 03/10/2026 | $0.93 | $0.87 (-6.41%) | $0.95 | $0.86 | 805.84 K | $80.76 M |
| 03/09/2026 | $0.96 | $0.95 (-0.54%) | $0.99 | $0.92 | 1.13 M | $88.13 M |
| 03/06/2026 | $0.96 | $0.96 (0.75%) | $0.98 | $0.94 | 1.14 M | $89.28 M |
| 03/05/2026 | $1.01 | $0.96 (-4.89%) | $1.05 | $0.95 | 881.00 K | $89.13 M |
| 03/04/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 1.20 M | $94.64 M |
| 03/03/2026 | $0.93 | $0.99 (6.78%) | $1.00 | $0.92 | 1.52 M | $92.15 M |
| 03/02/2026 | $0.91 | $0.93 (2.41%) | $0.99 | $0.90 | 1.52 M | $86.69 M |
| 02/27/2026 | $1.10 | $0.95 (-13.63%) | $1.10 | $0.89 | 4.02 M | $88.16 M |
| 02/26/2026 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.23 | 979.71 K | $115.06 M |
| 02/25/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 567.80 K | $117.84 M |
| 02/24/2026 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.24 | 487.22 K | $115.06 M |
| 02/23/2026 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.22 | 518.10 K | $115.06 M |
| 02/20/2026 | $1.28 | $1.30 (1.56%) | $1.36 | $1.26 | 723.00 K | $120.33 M |
| 02/19/2026 | $1.18 | $1.29 (9.32%) | $1.31 | $1.17 | 1.02 M | $119.40 M |
| 02/18/2026 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.18 | 497.34 K | $109.22 M |
| 02/17/2026 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.20 | 443.81 K | $112.92 M |
| 02/13/2026 | $1.24 | $1.28 (3.23%) | $1.29 | $1.20 | 726.90 K | $118.48 M |
| 02/12/2026 | $1.30 | $1.22 (-6.15%) | $1.34 | $1.21 | 427.85 K | $112.92 M |
| 02/11/2026 | $1.41 | $1.27 (-9.93%) | $1.41 | $1.26 | 598.36 K | $117.55 M |
| 02/10/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.36 | 687.50 K | $129.58 M |
| 02/09/2026 | $1.38 | $1.38 (0%) | $1.39 | $1.33 | 331.61 K | $127.73 M |
| 02/06/2026 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.38 | 397.30 K | $127.73 M |
| 02/05/2026 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.36 | 756.13 K | $128.66 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.
