Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Expensify Inc (EXFY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.13 1.14 1.13 1.14 25,499
19th May 2026 (Tue) 1.13 1.15 1.125 1.13 16,430
18th May 2026 (Mon) 1.14 1.15 1.13 1.15 48,840
15th May 2026 (Fri) 1.13 1.14 1.11 1.14 19,422
14th May 2026 (Thu) 1.16 1.16 1.09 1.14 45,696
13th May 2026 (Wed) 1.13 1.18 1.07 1.14 141,302
12th May 2026 (Tue) 0.961 0.9846 0.9326 0.9662 37,349
11th May 2026 (Mon) 1.01 1.02 0.9561 0.974 33,075
8th May 2026 (Fri) 1.05 1.05 0.9943 1.025 38,471
7th May 2026 (Thu) 1.10 1.13 1.065 1.11 21,634
6th May 2026 (Wed) 1.11 1.11 1.05 1.10 48,720
5th May 2026 (Tue) 1.10 1.145 1.09 1.11 62,206
4th May 2026 (Mon) 1.135 1.15 1.09 1.12 11,219
1st May 2026 (Fri) 1.02 1.13 1.02 1.12 12,275
30th Apr 2026 (Thu) 1.02 1.035 1.01 1.02 15,693
29th Apr 2026 (Wed) 1.00 1.05 0.9888 1.05 33,776
28th Apr 2026 (Tue) 0.96 1.04 0.96 1.02 36,742
27th Apr 2026 (Mon) 0.9108 0.9678 0.8805 0.9607 13,181
24th Apr 2026 (Fri) 0.8721 0.927 0.8721 0.9239 16,858
23rd Apr 2026 (Thu) 0.85 0.8829 0.8242 0.8754 20,919
22nd Apr 2026 (Wed) 0.85 0.8777 0.847 0.8759 16,283
21st Apr 2026 (Tue) 0.88 0.9029 0.8531 0.8722 7,818
20th Apr 2026 (Mon) 0.863 0.9038 0.8572 0.8985 10,342
17th Apr 2026 (Fri) 0.91 0.9142 0.885 0.8919 87,336
16th Apr 2026 (Thu) 0.8732 0.91 0.8639 0.9128 13,665
15th Apr 2026 (Wed) 0.87 0.8977 0.87 0.8904 25,720
14th Apr 2026 (Tue) 0.87 0.8984 0.8488 0.87 26,947
13th Apr 2026 (Mon) 0.7848 0.879 0.768 0.8638 48,466
10th Apr 2026 (Fri) 0.79 0.7939 0.771 0.78 15,718
9th Apr 2026 (Thu) 0.78 0.795 0.7601 0.7863 16,155
8th Apr 2026 (Wed) 0.82 0.8448 0.7912 0.798 30,567
7th Apr 2026 (Tue) 0.821 0.8471 0.80 0.8292 28,478
6th Apr 2026 (Mon) 0.8794 0.90 0.85 0.85 20,076
3rd Apr 2026 (Fri) 0.851 0.9049 0.8367 0.9013 18,991
2nd Apr 2026 (Thu) 0.851 0.9049 0.8367 0.9013 18,991
1st Apr 2026 (Wed) 0.8647 0.9124 0.8605 0.8716 44,522
31st Mar 2026 (Tue) 0.8018 0.90 0.8018 0.8699 24,542
30th Mar 2026 (Mon) 0.7901 0.8376 0.7854 0.8242 52,264
27th Mar 2026 (Fri) 0.8575 0.8575 0.80 0.8108 40,572
26th Mar 2026 (Thu) 0.816 0.886 0.8046 0.8453 66,600
25th Mar 2026 (Wed) 0.8201 0.8696 0.8201 0.83 36,560
24th Mar 2026 (Tue) 0.8805 0.8806 0.822 0.819 19,113
23rd Mar 2026 (Mon) 0.8329 0.927 0.8241 0.9128 17,384
FTSE 100 Latest
Value10,443.47
Change11.13