Canada markets closed

Expensify, Inc. (EXFY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8200+0.0100 (+0.55%)
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20241.81001.84501.80001.82001.8200224,556
Oct 10, 20241.83001.83501.78501.81001.8100280,600
Oct 09, 20241.83001.86001.78001.86001.8600416,600
Oct 08, 20241.86001.88301.81001.82001.8200177,400
Oct 07, 20241.82001.85001.81001.84001.8400158,800
Oct 04, 20241.82001.89001.77501.85001.8500525,300
Oct 03, 20241.83001.85001.79001.81001.8100211,900
Oct 02, 20241.90001.91001.83001.83001.8300231,000
Oct 01, 20241.96001.98001.86001.91001.9100362,200
Sept 30, 20241.97002.03501.94001.96001.9600279,300
Sept 27, 20242.03002.06001.94002.00002.0000395,300
Sept 26, 20242.11002.12002.00502.02002.0200297,100
Sept 25, 20242.13002.13002.07002.08002.0800205,100
Sept 24, 20242.21002.21002.12002.14002.1400202,800
Sept 23, 20242.24002.24002.14002.19002.1900335,800
Sept 20, 20242.24002.24002.19502.24002.2400400,400
Sept 19, 20242.29002.35002.22502.26002.2600201,500
Sept 18, 20242.28002.35502.23002.24002.2400381,400
Sept 17, 20242.26002.37502.23002.28002.2800482,600
Sept 16, 20242.51002.51002.25002.25002.2500577,500
Sept 13, 20242.34002.52002.31002.52002.5200423,500
Sept 12, 20242.44002.44002.33502.34002.3400313,300
Sept 11, 20242.54002.54002.36502.43002.4300361,900
Sept 10, 20242.60002.61402.40502.52002.5200561,300
Sept 09, 20242.14002.57902.14002.56002.56001,571,500
Sept 06, 20242.31002.31002.14002.24002.2400484,200
Sept 05, 20242.25002.29002.18002.24002.2400400,200
Sept 04, 20242.24002.33502.23502.26002.2600315,700
Sept 03, 20242.48002.49002.21002.29002.2900520,500
Aug 30, 20242.48002.48002.25002.32002.3200358,500
Aug 29, 20242.21002.45502.21002.45002.4500581,400
Aug 28, 20242.29002.31002.16502.20002.2000579,400
Aug 27, 20242.32002.32502.24502.32002.3200279,300
Aug 26, 20242.41002.42002.27002.32002.3200238,000
Aug 23, 20242.27002.44002.21002.43002.4300558,200
Aug 22, 20242.38002.38002.23002.23002.2300441,500
Aug 21, 20242.33002.39002.30002.39002.3900271,900
Aug 20, 20242.37002.40502.32002.36002.3600259,900
Aug 19, 20242.40002.41002.33002.38002.3800455,900
Aug 16, 20242.39002.49002.35002.41002.4100543,400
Aug 15, 20242.24002.38002.24002.36002.36001,053,500
Aug 14, 20242.26002.33002.17002.28002.2800824,200
Aug 13, 20242.30002.34002.06002.25002.25001,400,300
Aug 12, 20242.11002.42001.96002.30002.30002,121,900
Aug 09, 20241.75002.23001.75002.10002.10005,346,500
Aug 08, 20241.51001.59001.51001.54001.5400452,200
Aug 07, 20241.52001.54001.50001.51001.5100450,200
Aug 06, 20241.55001.62701.50001.52001.5200512,200
Aug 05, 20241.50001.59001.45001.55001.5500612,800
Aug 02, 20241.67001.67201.59001.59001.5900547,600
Aug 01, 20241.85001.86001.70001.70001.7000490,900
Jul 31, 20241.84001.90801.82001.85001.8500343,000
Jul 30, 20241.90001.96001.85001.85001.8500274,900
Jul 29, 20241.95001.98001.88001.90001.9000277,100
Jul 26, 20241.94001.98001.90001.98001.9800320,800
Jul 25, 20241.90001.97001.87001.91001.9100298,400
Jul 24, 20242.00002.04001.89001.90001.9000341,600
Jul 23, 20241.96002.06001.95002.01002.0100494,500
Jul 22, 20241.89001.98001.83001.96001.9600427,600
Jul 19, 20241.93001.93001.85001.88001.8800587,000
Jul 18, 20242.09002.20001.94001.95001.9500809,600
Jul 17, 20242.04002.12502.02002.10002.1000683,800
Jul 16, 20242.07002.15502.05002.08002.0800771,800
Jul 15, 20242.29002.30502.07502.10002.10001,474,400
Jul 12, 20242.20002.31002.18002.24002.24001,392,700
Jul 11, 20241.97002.24001.94102.22002.22002,091,500
Jul 10, 20241.94002.15001.87001.91001.91003,103,800
Jul 09, 20241.97002.25001.74002.00002.000021,888,700
Jul 08, 20241.49001.50001.41001.45001.4500672,500
Jul 05, 20241.50001.52001.46001.47001.4700326,100
Jul 03, 20241.52001.53001.48001.52001.5200150,900
Jul 02, 20241.56001.59001.46001.50001.5000207,500
Jul 01, 20241.49001.57001.49001.56001.5600334,100
Jun 28, 20241.50001.54001.44501.49001.49007,168,500
Jun 27, 20241.47001.60001.43001.49001.4900722,500
Jun 26, 20241.47001.54001.44001.45001.4500360,200
Jun 25, 20241.51001.51901.44001.48001.4800504,100
Jun 24, 20241.43001.52501.41001.51001.5100506,500
Jun 21, 20241.40001.45001.35501.44001.4400783,400
Jun 20, 20241.28001.39001.26001.37001.3700328,400
Jun 18, 20241.33001.33001.26001.28001.2800470,600
Jun 17, 20241.39001.41001.32001.33001.3300568,000
Jun 14, 20241.40001.45001.24001.40001.4000684,400
Jun 13, 20241.44001.55501.37001.41001.4100795,100
Jun 12, 20241.50001.51001.42001.46001.4600306,800
Jun 11, 20241.41001.45001.37001.44001.4400291,900
Jun 10, 20241.44001.48001.40001.44001.4400494,000
Jun 07, 20241.44001.52001.43001.45001.4500272,500
Jun 06, 20241.42001.49001.40001.48001.4800408,400
Jun 05, 20241.45001.47001.41001.43001.4300382,500
Jun 04, 20241.50001.50001.42001.43001.4300432,400
Jun 03, 20241.51001.52601.43001.49001.4900440,800
May 31, 20241.55001.58901.46001.51001.5100631,400
May 30, 20241.70001.70001.52001.54001.5400454,700
May 29, 20241.72001.72501.63001.65001.6500594,500
May 28, 20241.75001.79001.70501.76001.7600401,200
May 24, 20241.66001.72001.63001.71001.7100234,500
May 23, 20241.69001.71501.63001.66001.6600322,100
May 22, 20241.69001.74001.67001.70001.7000279,400
May 21, 20241.80001.84001.71001.72001.7200202,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...