MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXFY — Expensify, Inc. Class A Common Stock
NasdaqExpensify, Inc. Class A Common Stock
$2.25
-0.12(-5.06%)
- O
- 2.37
- H
- 2.40
- L
- 2.23
- V
- 314.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.25
Period Return-18.77%
Period High$3.06
Period Low$0.69
Avg Daily Volume786.4K
Total Trading Days365
EXFY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.37 | $2.40 | $2.23 | $2.25 | $-0.12 | -5.06% | 314,825 | $2.30 | $2.23 $2.40 |
| Oct 1, 2026 | $2.26 | $2.39 | $2.26 | $2.37 | +$0.12 | +5.33% | 587,745 | $2.34 | $2.26 $2.39 |
| Sep 30, 2026 | $2.24 | $2.29 | $2.19 | $2.25 | +$0.01 | +0.45% | 459,124 | $2.25 | $2.19 $2.29 |
| Sep 29, 2026 | $2.13 | $2.26 | $2.13 | $2.24 | +$0.09 | +4.19% | 704,688 | $2.22 | $2.13 $2.26 |
| Sep 28, 2026 | $2.18 | $2.20 | $2.05 | $2.15 | $-0.06 | -2.71% | 1,124,566 | $2.12 | $2.05 $2.20 |
| Sep 25, 2026 | $2.25 | $2.29 | $2.19 | $2.21 | $-0.05 | -2.21% | 666,857 | $2.23 | $2.19 $2.29 |
| Sep 24, 2026 | $2.34 | $2.34 | $2.25 | $2.26 | $-0.09 | -3.83% | 397,100 | $2.27 | $2.25 $2.34 |
| Sep 23, 2026 | $2.35 | $2.40 | $2.31 | $2.35 | +$0.00 | +0.00% | 425,504 | $2.35 | $2.31 $2.40 |
| Sep 22, 2026 | $2.32 | $2.35 | $2.29 | $2.35 | +$0.03 | +1.29% | 365,775 | $2.32 | $2.29 $2.35 |
| Sep 21, 2026 | $2.25 | $2.33 | $2.24 | $2.32 | +$0.08 | +3.57% | 444,298 | $2.30 | $2.24 $2.33 |
| Sep 18, 2026 | $2.34 | $2.34 | $2.21 | $2.24 | $-0.10 | -4.27% | 770,865 | $2.24 | $2.21 $2.34 |
| Sep 17, 2026 | $2.30 | $2.35 | $2.29 | $2.34 | +$0.04 | +1.74% | 368,580 | $2.33 | $2.29 $2.35 |
| Sep 16, 2026 | $2.29 | $2.35 | $2.24 | $2.30 | $-0.01 | -0.43% | 624,570 | $2.31 | $2.24 $2.35 |
| Sep 15, 2026 | $2.28 | $2.42 | $2.27 | $2.31 | +$0.03 | +1.32% | 888,912 | $2.34 | $2.27 $2.42 |
| Sep 14, 2026 | $2.07 | $2.29 | $2.04 | $2.28 | +$0.12 | +5.56% | 803,101 | $2.18 | $2.04 $2.29 |
| Sep 11, 2026 | $2.23 | $2.27 | $2.14 | $2.16 | $-0.06 | -2.70% | 712,572 | $2.18 | $2.14 $2.27 |
| Sep 10, 2026 | $2.25 | $2.30 | $2.22 | $2.22 | $-0.07 | -3.06% | 346,817 | $2.25 | $2.22 $2.30 |
| Sep 9, 2026 | $2.36 | $2.38 | $2.28 | $2.29 | $-0.08 | -3.38% | 419,430 | $2.31 | $2.28 $2.38 |
| Sep 8, 2026 | $2.35 | $2.40 | $2.33 | $2.37 | $-0.01 | -0.42% | 435,502 | $2.37 | $2.33 $2.40 |
| Sep 4, 2026 | $2.43 | $2.45 | $2.32 | $2.38 | $-0.05 | -2.06% | 604,592 | $2.37 | $2.32 $2.45 |
| Sep 3, 2026 | $2.48 | $2.55 | $2.42 | $2.43 | $-0.03 | -1.22% | 526,673 | $2.46 | $2.42 $2.55 |
| Sep 2, 2026 | $2.44 | $2.48 | $2.38 | $2.46 | $-0.03 | -1.20% | 566,989 | $2.43 | $2.38 $2.48 |
| Sep 1, 2026 | $2.50 | $2.57 | $2.45 | $2.49 | $-0.03 | -1.19% | 482,886 | $2.51 | $2.45 $2.57 |
| Aug 31, 2026 | $2.57 | $2.61 | $2.50 | $2.52 | $-0.06 | -2.33% | 381,182 | $2.54 | $2.50 $2.61 |
| Aug 28, 2026 | $2.58 | $2.68 | $2.54 | $2.58 | +$0.02 | +0.78% | 550,281 | $2.60 | $2.54 $2.68 |
| Aug 27, 2026 | $2.59 | $2.63 | $2.54 | $2.56 | +$0.01 | +0.39% | 461,070 | $2.57 | $2.54 $2.63 |
| Aug 26, 2026 | $2.62 | $2.69 | $2.53 | $2.55 | $-0.07 | -2.67% | 610,453 | $2.61 | $2.53 $2.69 |
| Aug 25, 2026 | $2.71 | $2.76 | $2.58 | $2.62 | $-0.10 | -3.68% | 743,038 | $2.64 | $2.58 $2.76 |
| Aug 24, 2026 | $2.61 | $2.78 | $2.55 | $2.72 | +$0.08 | +3.03% | 923,900 | $2.71 | $2.55 $2.78 |
| Aug 21, 2026 | $2.55 | $2.71 | $2.51 | $2.64 | +$0.14 | +5.60% | 1,062,255 | $2.63 | $2.51 $2.71 |