Expensify Inc (EXFY) Historical Stock Data
1.89 ↑0.10 (5.31%)
As of March 28, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, EXFY is up 0.20% a day on average. There have been 13 days where Expensify Inc closed green and 17 days where EXFY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.70 | 1.82 | 535.73K |
2024-03-26 | 1.76 | 1.68 | ↓$0.08 (-4.55%) | 1.68 | 1.78 | 531.43K |
2024-03-25 | 1.84 | 1.76 | ↓$0.08 (-4.35%) | 1.74 | 1.86 | 618.98K |
2024-03-22 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.79 | 1.89 | 368.35K |
2024-03-21 | 1.96 | 1.86 | ↓$0.10 (-5.10%) | 1.82 | 1.96 | 361.84K |
2024-03-20 | 1.76 | 1.92 | ↑$0.16 (9.09%) | 1.76 | 1.93 | 571.62K |
2024-03-19 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.72 | 1.85 | 762.72K |
2024-03-18 | 1.99 | 1.83 | ↓$0.16 (-8.04%) | 1.81 | 1.99 | 845.39K |
2024-03-15 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.94 | 2.05 | 797.70K |
2024-03-14 | 2.11 | 2.03 | ↓$0.08 (-3.79%) | 2.02 | 2.13 | 408.06K |
2024-03-13 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.12 | 2.22 | 265.63K |
2024-03-12 | 2.20 | 2.12 | ↓$0.08 (-3.64%) | 2.12 | 2.25 | 314.48K |
2024-03-11 | 2.16 | 2.20 | ↑$0.04 (1.85%) | 2.08 | 2.21 | 739.83K |
2024-03-08 | 2.28 | 2.18 | ↓$0.10 (-4.39%) | 2.15 | 2.32 | 592.42K |
2024-03-07 | 2.19 | 2.24 | ↑$0.05 (2.28%) | 2.15 | 2.25 | 374.80K |
2024-03-06 | 2.13 | 2.19 | ↑$0.06 (2.82%) | 2.11 | 2.27 | 353.47K |
2024-03-05 | 2.25 | 2.09 | ↓$0.16 (-7.11%) | 2.07 | 2.25 | 622.37K |
2024-03-04 | 2.49 | 2.30 | ↓$0.19 (-7.63%) | 2.30 | 2.50 | 0.98M |
2024-03-01 | 2.07 | 2.49 | ↑$0.42 (20.29%) | 2.05 | 2.57 | 1.95M |
2024-02-29 | 2.11 | 2.08 | ↓$0.03 (-1.42%) | 2.01 | 2.15 | 854.02K |
2024-02-28 | 2.15 | 2.05 | ↓$0.10 (-4.65%) | 2.04 | 2.15 | 473.76K |
2024-02-27 | 2.18 | 2.17 | ↓$0.01 (-0.46%) | 2.12 | 2.28 | 0.92M |
2024-02-26 | 1.92 | 2.16 | ↑$0.24 (12.50%) | 1.88 | 2.18 | 1.67M |
2024-02-23 | 1.68 | 1.85 | ↑$0.17 (10.12%) | 1.61 | 1.91 | 2.01M |
2024-02-22 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.52 | 1.60 | 1.17M |
2024-02-21 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.55 | 1.62 | 666.15K |
2024-02-20 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.58 | 1.67 | 549.02K |
2024-02-16 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.58 | 1.72 | 835.42K |
2024-02-15 | 1.63 | 1.72 | ↑$0.09 (5.52%) | 1.62 | 1.72 | 490.69K |
2024-02-14 | 1.60 | 1.64 | ↑$0.03 (2.19%) | 1.60 | 1.70 | 429.33K |
Create an account or log in to view more rows.
$EXFY I’ll be buying more if this dips!
$EXFY Of course
$EXFY wtf is that dump
$EXFY buying!
$EXFY Games being played here.
$EXFY soon
$EXFY volume = money
$EXFY Lol she wants higher
$EXFY warming up
$EXFY one of the poorest performed stocks for a big name.