Expensify, Inc. - Class A Common Stock (EXFY)
3.5800
-0.0700 (-1.92%)
Expensify, Inc. is a financial technology company that specializes in providing expense management solutions for businesses of all sizes
The company offers a user-friendly platform that simplifies the process of tracking, managing, and submitting expenses, enabling employees to capture receipts and manage their expenditures through a mobile app. Expensify's services streamline workflows, enhance transparency, and improve reimbursement processes, thereby helping organizations save time and reduce errors associated with traditional expense reporting methods. Additionally, the platform integrates with various accounting systems to ensure seamless financial management and reporting.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.68 | 3.68 | 3.51 | 3.58 | 292,476 | 3.58 |
| 1/30/2025 | 3.55 | 3.72 | 3.53 | 3.65 | 222,542 | 3.65 |
| 1/29/2025 | 3.68 | 3.71 | 3.45 | 3.54 | 270,031 | 3.54 |
| 1/28/2025 | 3.44 | 3.74 | 3.42 | 3.66 | 351,953 | 3.66 |
| 1/27/2025 | 3.45 | 3.62 | 3.37 | 3.44 | 318,084 | 3.44 |
| 1/24/2025 | 3.34 | 3.54 | 3.29 | 3.50 | 485,643 | 3.50 |
| 1/23/2025 | 3.26 | 3.35 | 3.20 | 3.33 | 205,363 | 3.33 |
| 1/22/2025 | 3.33 | 3.35 | 3.27 | 3.30 | 252,973 | 3.30 |
| 1/21/2025 | 3.41 | 3.47 | 3.27 | 3.31 | 396,221 | 3.31 |
| 1/17/2025 | 3.38 | 3.46 | 3.34 | 3.40 | 325,402 | 3.40 |
| 1/16/2025 | 3.43 | 3.46 | 3.33 | 3.35 | 267,298 | 3.35 |
| 1/15/2025 | 3.27 | 3.40 | 3.22 | 3.40 | 365,641 | 3.40 |
| 1/14/2025 | 3.18 | 3.27 | 3.15 | 3.18 | 307,525 | 3.18 |
| 1/13/2025 | 3.19 | 3.22 | 3.07 | 3.17 | 314,492 | 3.17 |
| 1/10/2025 | 3.37 | 3.37 | 3.15 | 3.25 | 364,291 | 3.25 |
| 1/08/2025 | 3.45 | 3.47 | 3.34 | 3.44 | 341,256 | 3.44 |
| 1/07/2025 | 3.51 | 3.52 | 3.35 | 3.47 | 274,083 | 3.47 |
| 1/06/2025 | 3.65 | 3.68 | 3.46 | 3.48 | 364,338 | 3.48 |
| 1/03/2025 | 3.51 | 3.64 | 3.46 | 3.60 | 324,969 | 3.60 |
| 1/02/2025 | 3.42 | 3.60 | 3.38 | 3.50 | 390,218 | 3.50 |
| 12/31/2024 | 3.48 | 0.00 | 3.48 | 3.35 | 0 | 3.35 |
| 12/30/2024 | 3.42 | 3.50 | 3.33 | 3.48 | 389,368 | 3.48 |
| 12/27/2024 | 3.59 | 3.60 | 3.41 | 3.47 | 306,868 | 3.47 |
| 12/26/2024 | 3.48 | 3.65 | 3.48 | 3.63 | 269,314 | 3.63 |
| 12/24/2024 | 3.54 | 3.61 | 3.48 | 3.52 | 169,214 | 3.52 |
| 12/23/2024 | 3.62 | 3.63 | 3.46 | 3.54 | 293,223 | 3.54 |
| 12/20/2024 | 3.63 | 3.66 | 3.45 | 3.60 | 507,887 | 3.60 |
| 12/19/2024 | 3.62 | 3.71 | 3.50 | 3.59 | 576,169 | 3.59 |
| 12/18/2024 | 3.88 | 3.98 | 3.50 | 3.61 | 746,352 | 3.61 |
| 12/17/2024 | 3.79 | 3.92 | 3.69 | 3.86 | 761,647 | 3.86 |
| 12/16/2024 | 3.89 | 3.96 | 3.78 | 3.80 | 748,323 | 3.80 |
| 12/13/2024 | 4.08 | 4.12 | 3.77 | 3.87 | 883,067 | 3.87 |
| 12/12/2024 | 3.80 | 4.13 | 3.65 | 4.02 | 1,077,596 | 4.02 |
| 12/11/2024 | 3.60 | 3.94 | 3.60 | 3.85 | 871,132 | 3.85 |
| 12/10/2024 | 3.62 | 3.78 | 3.56 | 3.62 | 503,350 | 3.62 |
| 12/09/2024 | 3.69 | 3.87 | 3.61 | 3.68 | 670,640 | 3.68 |
| 12/06/2024 | 3.50 | 3.70 | 3.44 | 3.68 | 834,179 | 3.68 |
| 12/05/2024 | 3.37 | 3.57 | 3.35 | 3.49 | 605,502 | 3.49 |
| 12/04/2024 | 3.42 | 3.46 | 3.31 | 3.38 | 525,183 | 3.38 |
| 12/03/2024 | 3.34 | 3.58 | 3.30 | 3.43 | 986,412 | 3.43 |
| 12/02/2024 | 3.25 | 3.40 | 3.18 | 3.37 | 696,175 | 3.37 |
| 11/29/2024 | 3.31 | 3.40 | 3.23 | 3.26 | 280,326 | 3.26 |
| 11/27/2024 | 3.33 | 3.44 | 3.20 | 3.27 | 508,981 | 3.27 |
| 11/26/2024 | 3.23 | 3.38 | 3.17 | 3.34 | 754,421 | 3.34 |
| 11/25/2024 | 3.35 | 3.48 | 3.13 | 3.27 | 1,169,497 | 3.27 |
| 11/22/2024 | 3.32 | 3.48 | 3.25 | 3.40 | 1,053,316 | 3.40 |
| 11/21/2024 | 3.14 | 3.33 | 3.00 | 3.32 | 824,518 | 3.32 |
| 11/20/2024 | 2.85 | 3.12 | 2.83 | 3.07 | 1,391,535 | 3.07 |
| 11/19/2024 | 2.65 | 2.85 | 2.63 | 2.77 | 758,303 | 2.77 |
| 11/18/2024 | 2.73 | 2.79 | 2.63 | 2.67 | 458,809 | 2.67 |
| 11/15/2024 | 2.89 | 2.89 | 2.70 | 2.75 | 642,127 | 2.75 |
| 11/14/2024 | 2.78 | 2.97 | 2.77 | 2.86 | 724,123 | 2.86 |
| 11/13/2024 | 2.80 | 2.92 | 2.73 | 2.81 | 720,437 | 2.81 |
| 11/12/2024 | 2.75 | 2.89 | 2.69 | 2.84 | 848,777 | 2.84 |
| 11/11/2024 | 2.57 | 3.00 | 2.57 | 2.79 | 2,186,275 | 2.79 |
| 11/08/2024 | 2.10 | 2.66 | 2.10 | 2.45 | 3,097,511 | 2.45 |
| 11/07/2024 | 1.94 | 1.99 | 1.90 | 1.98 | 597,168 | 1.98 |
| 11/06/2024 | 1.97 | 1.97 | 1.86 | 1.92 | 566,791 | 1.92 |
| 11/05/2024 | 1.86 | 1.93 | 1.85 | 1.92 | 397,259 | 1.92 |
| 11/04/2024 | 1.86 | 1.90 | 1.82 | 1.84 | 309,595 | 1.84 |
| 11/01/2024 | 1.89 | 1.89 | 1.82 | 1.87 | 366,944 | 1.87 |