EXFY - Expensify Inc
0.8245
-0.046 -5.567%
Share volume: 1,338,339
Last Updated: 03-11-2026
Computer Software/Services – Computer Programming And Data Processing:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.87
-0.05
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $0.87 | $0.87 | $0.91 | $0.91 | $0.82 | $0.82 | $0.82 | $0.82 | 1,338,339 | $1,338,339.00 |
| 03-10-2026 | $0.93 | $0.93 | $0.95 | $0.95 | $0.86 | $0.86 | $0.87 | $0.87 | 805,841 | $805,841.00 |
| 03-09-2026 | $0.96 | $0.96 | $0.99 | $0.99 | $0.92 | $0.92 | $0.95 | $0.95 | 1,131,469 | $1,131,469.00 |
| 03-06-2026 | $0.96 | $0.96 | $0.98 | $0.98 | $0.94 | $0.94 | $0.96 | $0.96 | 1,141,197 | $1,141,197.00 |
| 03-05-2026 | $1.01 | $1.01 | $1.05 | $1.05 | $0.95 | $0.95 | $0.96 | $0.96 | 881,002 | $881,002.00 |
| 03-04-2026 | $1.01 | $1.01 | $1.05 | $1.05 | $1.00 | $1.00 | $1.02 | $1.02 | 1,201,793 | $1,201,793.00 |
| 03-03-2026 | $0.93 | $0.93 | $1.00 | $1.00 | $0.92 | $0.92 | $0.99 | $0.99 | 1,522,312 | $1,522,312.00 |
| 03-02-2026 | $0.91 | $0.91 | $0.99 | $0.99 | $0.90 | $0.90 | $0.93 | $0.93 | 1,515,783 | $1,515,783.00 |
| 02-27-2026 | $1.10 | $1.10 | $1.10 | $1.10 | $0.89 | $0.89 | $0.95 | $0.95 | 4,024,336 | $4,024,336.00 |
| 02-26-2026 | $1.28 | $1.28 | $1.31 | $1.31 | $1.23 | $1.23 | $1.24 | $1.24 | 979,710 | $979,710.00 |