Skip to main content

Expensify, Inc. - Class A Common Stock (NQ: EXFY )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.000 2.040 1.890 1.900 341,561 -0.11(-5.47%)
Jul 23, 2024 1.960 2.060 1.950 2.010 494,611 +0.05(+2.55%)
Jul 22, 2024 1.890 1.980 1.830 1.960 427,830 +0.08(+4.26%)
Jul 19, 2024 1.930 1.930 1.850 1.880 587,245 -0.07(-3.59%)
Jul 18, 2024 2.090 2.200 1.940 1.950 809,604 -0.15(-7.14%)
Jul 17, 2024 2.040 2.125 2.020 2.100 682,712 +0.02(+0.96%)
Jul 16, 2024 2.070 2.155 2.050 2.080 771,761 -0.02(-0.95%)
Jul 15, 2024 2.290 2.305 2.075 2.100 1,474,523 -0.14(-6.25%)
Jul 12, 2024 2.200 2.310 2.180 2.240 1,392,686 +0.02(+0.90%)
Jul 11, 2024 1.970 2.240 1.941 2.220 2,075,248 +0.31(+16.23%)
Jul 10, 2024 1.940 2.150 1.870 1.910 3,102,000 -0.09(-4.50%)
Jul 09, 2024 1.970 2.250 1.740 2.000 21,918,304 +0.55(+37.93%)
Jul 08, 2024 1.490 1.500 1.410 1.450 672,457 -0.02(-1.36%)
Jul 05, 2024 1.500 1.520 1.460 1.470 326,059 -0.05(-3.29%)
Jul 03, 2024 1.520 1.530 1.480 1.520 150,921 +0.02(+1.33%)
Jul 02, 2024 1.560 1.590 1.460 1.500 207,578 -0.06(-3.85%)
Jul 01, 2024 1.490 1.570 1.490 1.560 334,145 +0.07(+4.70%)
Jun 28, 2024 1.500 1.540 1.445 1.490 7,168,549 +0.00(+0.00%)
Jun 27, 2024 1.470 1.600 1.430 1.490 722,476 +0.04(+2.76%)
Jun 26, 2024 1.470 1.540 1.440 1.450 360,270 -0.03(-2.03%)
Jun 25, 2024 1.510 1.519 1.440 1.480 504,053 -0.03(-1.99%)
Jun 24, 2024 1.430 1.525 1.410 1.510 506,410 +0.07(+4.86%)
Jun 21, 2024 1.400 1.450 1.355 1.440 783,408 +0.07(+5.11%)
Jun 20, 2024 1.280 1.390 1.260 1.370 328,394 +0.09(+7.03%)
Jun 18, 2024 1.330 1.330 1.260 1.280 470,587 -0.05(-3.76%)
Jun 17, 2024 1.390 1.410 1.320 1.330 567,487 -0.07(-5.00%)
Jun 14, 2024 1.400 1.450 1.240 1.400 684,415 -0.01(-0.71%)
Jun 13, 2024 1.440 1.555 1.370 1.410 795,046 -0.05(-3.42%)
Jun 12, 2024 1.500 1.510 1.420 1.460 306,761 +0.02(+1.39%)
Jun 11, 2024 1.410 1.450 1.370 1.440 291,916 +0.00(+0.00%)
Jun 10, 2024 1.440 1.480 1.400 1.440 493,620 -0.01(-0.69%)
Jun 07, 2024 1.440 1.520 1.430 1.450 272,513 -0.03(-2.03%)
Jun 06, 2024 1.420 1.490 1.400 1.480 408,433 +0.05(+3.50%)
Jun 05, 2024 1.450 1.470 1.410 1.430 382,487 +0.00(+0.00%)
Jun 04, 2024 1.500 1.500 1.420 1.430 432,456 -0.06(-4.03%)
Jun 03, 2024 1.510 1.526 1.430 1.490 440,739 -0.02(-1.32%)
May 31, 2024 1.550 1.589 1.460 1.510 631,401 -0.03(-1.95%)
May 30, 2024 1.700 1.700 1.520 1.540 454,710 -0.11(-6.67%)
May 29, 2024 1.720 1.725 1.630 1.650 594,652 -0.11(-6.25%)
May 28, 2024 1.750 1.790 1.705 1.760 401,200 +0.05(+2.92%)
May 24, 2024 1.660 1.720 1.630 1.710 235,237 +0.05(+3.01%)
May 23, 2024 1.690 1.715 1.630 1.660 322,083 -0.04(-2.35%)
May 22, 2024 1.690 1.740 1.670 1.700 279,435 -0.02(-1.16%)
May 21, 2024 1.800 1.840 1.710 1.720 202,222 -0.08(-4.44%)
May 20, 2024 1.690 1.805 1.650 1.800 386,156 +0.12(+7.14%)
May 17, 2024 1.730 1.730 1.650 1.680 268,343 -0.03(-1.75%)
May 16, 2024 1.750 1.750 1.695 1.710 236,215 -0.01(-0.58%)
May 15, 2024 1.770 1.775 1.670 1.720 608,402 -0.02(-1.15%)
May 14, 2024 1.800 1.810 1.710 1.740 310,209 +0.00(+0.00%)
May 13, 2024 1.770 1.810 1.710 1.740 284,633 -0.03(-1.69%)
May 10, 2024 1.780 1.840 1.690 1.770 462,092 -0.01(-0.56%)
May 09, 2024 1.790 1.815 1.670 1.780 473,209 -0.01(-0.56%)
May 08, 2024 1.780 1.795 1.700 1.790 366,259 +0.00(+0.00%)
May 07, 2024 1.810 1.835 1.710 1.790 494,081 +0.01(+0.56%)
May 06, 2024 1.690 1.810 1.670 1.780 508,832 +0.12(+7.23%)
May 03, 2024 1.680 1.700 1.600 1.660 291,930 +0.02(+1.22%)
May 02, 2024 1.680 1.680 1.570 1.640 362,396 +0.02(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.