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

19.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 18.20 20.43 18.20 19.91 418,076 +1.40(+7.56%)
May 18, 2022 18.14 19.13 17.24 18.51 513,869 -0.36(-1.91%)
May 17, 2022 20.00 20.30 17.88 18.87 388,806 -1.14(-5.70%)
May 16, 2022 20.20 22.41 20.00 20.01 585,778 -0.48(-2.34%)
May 13, 2022 16.35 20.70 16.24 20.49 1,392,945 +5.25(+34.45%)
May 12, 2022 13.91 15.69 13.58 15.24 1,321,948 +1.06(+7.48%)
May 11, 2022 14.03 15.04 13.70 14.18 515,651 -0.19(-1.32%)
May 10, 2022 14.47 15.12 13.85 14.37 428,828 +0.08(+0.56%)
May 09, 2022 14.42 15.01 13.85 14.29 1,037,403 -1.04(-6.78%)
May 06, 2022 14.93 15.75 14.37 15.33 251,829 +0.25(+1.66%)
May 05, 2022 15.26 15.44 14.75 15.08 141,555 -0.54(-3.46%)
May 04, 2022 15.19 15.74 14.51 15.62 179,965 +0.38(+2.49%)
May 03, 2022 15.35 15.48 14.96 15.24 103,110 -0.16(-1.04%)
May 02, 2022 15.06 15.66 14.80 15.40 190,677 +0.37(+2.46%)
Apr 29, 2022 15.50 16.06 14.91 15.03 186,785 -0.49(-3.16%)
Apr 28, 2022 15.10 15.69 14.86 15.52 201,236 +0.51(+3.40%)
Apr 27, 2022 15.99 16.48 14.34 15.01 422,280 -1.06(-6.60%)
Apr 26, 2022 16.77 16.97 15.82 16.07 168,096 -0.95(-5.58%)
Apr 25, 2022 16.01 17.15 15.99 17.02 171,952 +0.92(+5.71%)
Apr 22, 2022 16.56 16.75 15.66 16.10 237,423 -0.48(-2.90%)
Apr 21, 2022 16.54 16.87 15.78 16.58 357,358 +0.08(+0.48%)
Apr 20, 2022 16.60 17.37 15.66 16.50 158,469 -0.05(-0.30%)
Apr 19, 2022 16.93 17.54 16.42 16.55 299,710 -0.56(-3.27%)
Apr 18, 2022 17.94 18.17 16.59 17.11 169,263 -1.10(-6.04%)
Apr 14, 2022 18.14 18.50 17.85 18.21 104,750 -0.10(-0.55%)
Apr 13, 2022 17.58 18.43 16.93 18.31 140,651 +0.80(+4.57%)
Apr 12, 2022 18.07 18.35 17.16 17.51 119,859 -0.31(-1.74%)
Apr 11, 2022 15.98 17.91 15.80 17.82 161,146 +1.77(+11.03%)
Apr 08, 2022 16.26 16.46 15.71 16.05 210,031 -0.37(-2.25%)
Apr 07, 2022 16.95 17.36 15.96 16.42 295,429 -0.49(-2.90%)
Apr 06, 2022 18.12 18.12 16.65 16.91 344,112 -1.63(-8.79%)
Apr 05, 2022 19.36 19.36 18.46 18.54 200,949 -0.87(-4.48%)
Apr 04, 2022 18.25 19.90 18.22 19.41 425,458 +1.15(+6.30%)
Apr 01, 2022 17.40 18.27 17.36 18.26 669,276 +0.70(+3.99%)
Mar 31, 2022 16.50 17.60 15.80 17.56 2,105,443 -1.10(-5.89%)
Mar 30, 2022 19.72 19.98 18.38 18.66 592,365 -1.06(-5.38%)
Mar 29, 2022 18.97 20.13 18.50 19.72 597,732 +0.79(+4.17%)
Mar 28, 2022 17.76 18.96 17.14 18.93 438,027 +1.20(+6.77%)
Mar 25, 2022 18.36 18.37 16.97 17.73 565,604 -0.36(-1.99%)
Mar 24, 2022 18.78 18.81 17.39 18.09 393,796 -0.63(-3.37%)
Mar 23, 2022 19.36 19.77 18.48 18.72 281,354 -0.79(-4.05%)
Mar 22, 2022 20.39 20.75 19.15 19.51 352,361 -0.76(-3.75%)
Mar 21, 2022 19.94 20.91 19.72 20.27 267,752 +0.30(+1.50%)
Mar 18, 2022 18.76 20.77 18.76 19.97 449,610 +0.84(+4.39%)
Mar 17, 2022 17.99 19.30 17.45 19.13 885,003 +1.08(+5.98%)
Mar 16, 2022 17.04 18.42 17.04 18.05 405,043 +1.30(+7.76%)
Mar 15, 2022 15.73 17.18 15.46 16.75 360,608 +0.89(+5.61%)
Mar 14, 2022 17.75 18.14 15.10 15.86 366,170 -1.88(-10.60%)
Mar 11, 2022 19.36 19.56 17.32 17.74 512,179 -1.34(-7.02%)
Mar 10, 2022 19.47 19.47 18.64 19.08 247,932 -0.74(-3.73%)
Mar 09, 2022 19.19 20.79 19.13 19.82 320,049 +1.09(+5.82%)
Mar 08, 2022 18.16 18.73 17.45 18.73 547,167 +0.39(+2.13%)
Mar 07, 2022 18.50 19.60 18.21 18.34 418,456 -0.17(-0.92%)
Mar 04, 2022 19.15 19.33 17.41 18.51 384,690 -0.96(-4.93%)
Mar 03, 2022 20.44 20.62 18.74 19.47 184,657 -0.83(-4.09%)
Mar 02, 2022 22.00 22.27 19.68 20.30 177,890 -1.62(-7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.