Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.060	1.060	0.9900	1.025	551,572	-0.09(-7.66%)
May 07, 2026	1.100	1.130	1.060	1.110	480,656	+0.01(+0.91%)
May 06, 2026	1.120	1.120	1.050	1.100	952,113	-0.01(-0.90%)
May 05, 2026	1.120	1.150	1.090	1.110	719,013	-0.01(-0.89%)
May 04, 2026	1.120	1.155	1.085	1.120	352,103	+0.00(+0.00%)
May 01, 2026	1.020	1.130	1.010	1.120	442,213	+0.10(+9.80%)
Apr 30, 2026	1.030	1.040	1.010	1.020	445,887	-0.03(-2.86%)
Apr 29, 2026	1.010	1.050	0.9867	1.050	498,318	+0.03(+2.94%)
Apr 28, 2026	0.9400	1.040	0.9450	1.020	668,778	+0.06(+6.17%)
Apr 27, 2026	0.9122	0.9678	0.8805	0.9607	509,691	+0.04(+3.98%)
Apr 24, 2026	0.8400	0.9270	0.8400	0.9239	541,093	+0.05(+5.54%)
Apr 23, 2026	0.8700	0.8865	0.8225	0.8754	885,494	-0.00(-0.06%)
Apr 22, 2026	0.8700	0.8777	0.8470	0.8759	405,797	+0.00(+0.42%)
Apr 21, 2026	0.8880	0.9099	0.8530	0.8722	481,988	-0.03(-2.93%)
Apr 20, 2026	0.8700	0.9038	0.8518	0.8985	415,566	+0.01(+0.74%)
Apr 17, 2026	0.9200	0.9247	0.8837	0.8919	843,655	-0.02(-2.29%)
Apr 16, 2026	0.8780	0.9128	0.8601	0.9128	440,458	+0.02(+2.52%)
Apr 15, 2026	0.8690	0.8998	0.8591	0.8904	449,394	+0.02(+2.34%)
Apr 14, 2026	0.8573	0.9000	0.8488	0.8700	681,419	+0.01(+0.72%)
Apr 13, 2026	0.8050	0.8795	0.7618	0.8638	674,750	+0.08(+10.74%)
Apr 10, 2026	0.7957	0.8014	0.7659	0.7800	377,384	-0.01(-0.80%)
Apr 09, 2026	0.7900	0.7999	0.7600	0.7863	584,547	-0.01(-1.47%)
Apr 08, 2026	0.8220	0.8448	0.7905	0.7980	606,111	-0.03(-3.76%)
Apr 07, 2026	0.8369	0.8484	0.7930	0.8292	585,063	-0.02(-2.45%)
Apr 06, 2026	0.8969	0.9067	0.8500	0.8500	640,778	-0.05(-5.69%)
Apr 02, 2026	0.8610	0.9049	0.8281	0.9013	487,328	+0.03(+3.41%)
Apr 01, 2026	0.8610	0.9135	0.8461	0.8716	795,015	+0.00(+0.20%)
Mar 31, 2026	0.8311	0.9005	0.8010	0.8699	1,043,038	+0.05(+5.54%)
Mar 30, 2026	0.8100	0.8377	0.7701	0.8242	836,997	+0.01(+1.65%)
Mar 27, 2026	0.8575	0.9190	0.7910	0.8108	909,361	-0.03(-4.08%)
Mar 26, 2026	0.8181	0.8866	0.8012	0.8453	763,753	+0.02(+1.84%)
Mar 25, 2026	0.8435	0.8700	0.8201	0.8300	637,501	+0.01(+1.34%)
Mar 24, 2026	0.9100	0.9053	0.8170	0.8190	937,659	-0.09(-10.28%)
Mar 23, 2026	0.8443	0.9280	0.8171	0.9128	1,017,395	+0.08(+9.36%)
Mar 20, 2026	0.8100	0.8779	0.7600	0.8347	1,741,477	+0.02(+2.51%)
Mar 19, 2026	0.7800	0.8248	0.7522	0.8143	1,843,785	+0.05(+6.24%)
Mar 18, 2026	0.7300	0.7793	0.6907	0.7665	1,246,608	+0.02(+2.60%)
Mar 17, 2026	0.7778	0.7953	0.7360	0.7471	1,235,281	-0.03(-3.95%)
Mar 16, 2026	0.8280	0.8280	0.7778	0.7778	813,261	-0.03(-3.69%)
Mar 13, 2026	0.8400	0.8401	0.7918	0.8076	834,732	-0.01(-0.91%)
Mar 12, 2026	0.8297	0.8700	0.7972	0.8150	1,561,908	-0.01(-1.15%)
Mar 11, 2026	0.8700	0.9100	0.8202	0.8245	1,341,501	-0.05(-5.27%)
Mar 10, 2026	0.9300	0.9500	0.8604	0.8704	805,832	-0.08(-8.36%)
Mar 09, 2026	0.9550	0.9939	0.9169	0.9498	1,131,069	-0.01(-1.29%)
Mar 06, 2026	0.9550	0.9800	0.9400	0.9622	1,141,198	+0.00(+0.17%)
Mar 05, 2026	1.010	1.050	0.9500	0.9606	871,621	-0.06(-5.82%)
Mar 04, 2026	1.010	1.050	1.000	1.020	1,201,735	+0.03(+2.71%)
Mar 03, 2026	0.9300	1.000	0.9200	0.9931	1,522,231	+0.06(+6.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Expensify, Inc. - Class A Common Stock (NQ:EXFY)

Historical Prices

Popular Pages