MetaCap

Expensify Stock Price History

NASDAQ: EXFYTechnologyComputer Software: Prepackaged SoftwareUSD

2.40+0.10 (+4.35%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EXFY price history at a glance

The price history for Expensify (EXFY) on this page begins on November 8, 2021, when the stock closed at $47.62; it most recently closed at $2.40 on October 5, 2026. The highest price in this record is $51.06, reached on November 22, 2021; the latest close is 95.3% below that peak. Across the 4 complete calendar years in the table, EXFY finished higher in 1 and lower in 3. Its best year was 2024 (+45.7%) and its worst was 2022 (-79.9%).

Over roughly 5 years the share price changed -95.0%, a -45.6% compound annual price return (excluding dividends). In the last 12 months alone, EXFY has gained 46.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$51.06
Date of high
Nov 22, 2021
Low since 2021
$0.691
Date of low
Mar 16, 2026
52-week high
$2.81
52-week low
$0.691
IPO year
2021
Last close
$2.40

EXFY returns

1 week

+6.67%

1 month

+4.80%

3 months

+26.98%

6 months

+207.69%

Year to date

+58.94%

1 year

+46.34%

3 years

-18.09%

EXFY price return, excluding dividends.

EXFY annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.40+65.52%
20251.45-59.72%
20243.60+45.75%
20232.47-72.03%
20228.83-79.93%
2021*44.00-7.60%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

EXFY daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.302.452.302.40+4.35%
2.272.312.262.30+1.32%
2.212.312.212.27+1.79%
2.362.392.212.23-5.11%
2.252.382.242.35+4.44%
2.372.402.232.25-5.06%
2.262.392.262.37+5.33%
2.242.292.192.25+0.45%
2.132.262.132.24+4.19%
2.182.202.052.15-2.71%
2.252.292.192.21-2.21%
2.342.342.252.26-3.83%
2.352.402.312.350.00%
2.322.352.292.35+1.29%
2.252.332.242.32+3.57%
2.342.342.212.24-4.27%
2.302.352.292.34+1.74%
2.292.352.242.30-0.43%
2.282.422.272.31+1.32%
2.072.292.042.28+5.56%
2.232.272.142.16-2.70%
2.252.302.222.22-3.06%
2.362.382.282.29-3.38%
2.352.402.332.37-0.42%
2.432.452.322.38-2.06%
2.482.552.422.43-1.22%
2.442.482.382.46-1.20%
2.502.572.452.49-1.19%
2.572.612.502.52-2.33%
2.582.682.542.58+0.78%
2.592.632.542.56+0.39%
2.622.692.532.55-2.67%
2.712.762.582.62-3.68%
2.612.782.552.72+3.03%
2.552.712.512.64+5.60%
2.362.572.322.50+2.46%
2.302.492.302.44+4.27%
2.262.392.262.34+3.08%
2.302.432.242.27-1.30%
2.222.352.122.30+3.60%
2.262.282.152.220.00%
2.362.392.202.22-3.90%
2.382.482.022.31-6.48%
2.752.812.452.47-8.18%
2.172.802.152.69+35.86%
2.002.031.911.98-1.98%
1.952.031.902.02+4.66%
1.851.961.841.93+4.32%
1.851.891.831.85+1.65%
1.851.881.751.82-1.62%
1.811.901.801.85+2.78%
1.781.871.781.80+0.56%
1.801.841.761.79-1.10%
1.731.831.731.81+5.23%
1.751.811.721.72-1.15%
1.741.781.721.74-0.57%
1.791.791.681.75-1.69%
1.791.821.751.780.00%
1.831.841.751.78-2.73%
1.781.841.751.83+1.10%
1.741.831.711.81+2.84%
1.811.881.761.76-2.76%
1.781.881.761.81+1.12%
1.921.951.751.79-5.29%
1.972.021.881.89-3.08%
1.901.961.821.95+3.72%
1.701.921.701.88+9.94%
1.861.871.701.71-8.06%
1.671.891.651.86+9.41%
1.751.791.681.70-3.41%
1.791.801.741.76-1.68%
1.741.791.691.79+1.70%
1.681.791.631.76+8.64%
1.391.631.391.62+14.89%
1.521.541.371.41-5.37%
1.561.611.481.49-4.49%
1.591.671.471.56-4.88%
1.621.761.541.64+5.13%
1.261.601.231.56+30.00%
1.261.261.181.20-4.76%
1.291.311.241.26-3.82%
1.271.331.261.31+3.97%
1.271.311.241.26-1.56%
1.271.361.251.28+2.40%
1.181.271.171.25+5.04%
1.181.221.181.19+0.85%
1.171.191.171.18+2.61%
1.151.171.131.150.00%
1.161.191.141.15-0.86%
1.181.181.151.16-1.69%
1.171.181.161.18+0.85%
1.151.181.151.170.00%
1.151.181.151.17+0.86%
1.161.161.141.16+1.75%
1.151.171.131.14-0.87%
1.141.161.131.15+0.88%
1.141.161.141.14+0.88%
1.141.141.121.13-0.88%
1.131.151.131.14+0.88%
1.131.151.131.13-1.74%
1.141.161.131.15+0.88%
1.121.151.111.140.00%
1.161.171.091.140.00%
1.111.191.071.14+18.01%
0.9720.990.9240.966-0.82%
1.011.030.9510.974-4.98%
1.061.060.991.03-7.66%
1.101.131.061.11+0.91%
1.121.121.051.10-0.90%
1.121.151.091.11-0.89%
1.121.161.091.120.00%
1.021.131.011.12+9.80%
1.031.041.011.02-2.86%
1.011.050.9871.05+2.94%
0.9451.040.9451.02+6.14%
0.9120.9680.8810.961+4.00%
0.840.9270.840.924+5.60%
0.870.8870.8230.875-0.11%
0.870.8780.8470.876+0.46%
0.8880.910.8530.872-3.00%
0.8710.9040.8520.899+0.78%
0.920.9250.8840.892-2.30%
0.8780.9130.860.913+2.58%
0.8690.900.8590.89+2.30%
0.8570.900.8490.87+0.69%
0.8050.880.7620.864+10.77%
0.7960.8010.7660.78-0.76%
0.790.800.760.786-1.50%
0.8220.8450.7910.798-3.74%
0.8370.8480.7930.829-2.47%
0.8970.9070.850.85-5.66%
0.8610.9050.8280.901+3.33%
0.8610.9140.8460.872+0.23%
0.8310.9010.8010.87+5.58%
0.810.8380.770.824+1.60%
0.8580.9190.7910.811-4.02%
0.8180.8870.8010.845+1.81%
0.8440.870.820.83+1.34%
0.9050.9050.8170.819-10.30%
0.8440.9280.8170.913+9.34%
0.8140.8780.760.835+2.58%
0.780.8250.7520.814+6.13%
0.730.7790.6910.767+2.68%
0.7780.7950.7360.747-3.98%
0.8280.8280.7780.778-3.71%
0.840.840.7920.808-0.86%
0.830.870.7970.815-1.21%
0.8680.910.820.825-5.17%
0.930.950.860.87-8.42%
0.9550.9940.9170.95-1.25%
0.9550.980.940.962+0.10%
1.011.050.950.961-5.78%
1.011.051.001.02+2.72%
0.931.000.920.993+6.32%
0.9120.990.900.934-1.68%
1.101.100.890.95-23.39%
1.281.311.231.24-2.36%
1.241.291.221.27+2.42%
1.251.321.241.240.00%
1.311.331.221.24-4.62%
1.281.361.261.30+0.78%
1.181.311.171.29+9.32%
1.221.241.181.18-3.28%
1.271.281.201.22-4.69%
1.241.291.201.28+4.92%
1.301.341.211.22-3.94%
1.411.411.261.27-9.29%
1.381.411.361.40+1.45%
1.381.391.331.380.00%
1.411.441.381.38-0.72%
1.451.451.361.39-4.14%
1.401.451.351.45+4.32%
1.451.451.301.39-4.14%
1.441.481.421.450.00%
1.431.471.411.450.00%
1.461.461.421.45-0.68%
1.491.511.451.46-2.67%
1.511.511.471.50-1.32%
1.481.521.481.52+2.70%
1.471.491.461.48+1.37%
1.461.501.441.46+0.69%
1.401.461.401.45+4.32%
1.401.441.381.39-1.42%
1.421.431.391.41-0.70%
1.421.451.391.42+1.43%
1.411.441.391.40-0.71%
1.421.421.381.41+0.71%
1.401.421.391.40-1.41%
1.421.441.401.420.00%
1.451.471.421.42-3.40%
1.431.471.431.47+3.52%
1.451.471.421.42-2.74%
1.471.511.451.46+0.69%
1.501.531.431.45-3.97%
1.491.531.491.51+0.67%
1.521.541.501.50-2.60%
1.551.561.531.54-0.65%
1.521.571.521.55+1.31%
1.471.551.471.53+4.79%
1.481.501.451.46-3.31%
1.451.531.451.51+4.14%
1.541.551.441.45-5.23%
1.551.591.531.53-0.65%
1.551.581.531.54-1.28%
1.521.591.421.56+1.30%
1.621.631.511.54-4.35%
1.681.681.611.61-4.17%
1.561.691.541.68+7.69%
1.611.661.521.56-3.70%
1.571.641.571.62+1.25%
1.601.641.571.600.00%
1.621.671.591.60-1.23%
1.601.631.601.620.00%
1.561.621.551.62+4.52%
1.541.581.501.55+3.33%
1.531.551.501.50-3.23%
1.521.561.521.55+1.97%
1.531.541.511.520.00%
1.441.531.441.52+4.83%
1.461.481.421.450.00%
1.431.501.421.45+0.69%
1.501.531.441.44-2.04%
1.461.501.461.47-0.68%
1.481.521.451.48-0.67%
1.511.561.451.49-1.97%
1.441.531.401.52+7.04%
1.401.491.401.42+1.43%
1.451.481.401.40-2.10%
1.351.461.331.43+5.15%
1.421.431.361.36-0.73%
1.501.501.351.37-12.74%
1.621.631.501.57-3.09%
1.591.631.571.62+2.53%
1.601.631.571.58-1.86%
1.631.661.591.61-1.23%
1.591.631.581.63+2.52%
1.601.621.581.59-1.85%
1.681.691.601.62-4.14%
1.711.731.671.69-1.17%
1.761.761.691.71-1.16%
1.691.751.691.73+2.98%
1.671.691.631.680.00%
1.681.701.651.68-0.59%
1.661.701.651.69+1.81%
1.641.691.641.66+1.84%
1.651.681.631.63-2.40%
1.721.721.661.67-1.76%
1.711.751.681.70-0.58%
1.661.751.651.71+1.18%
1.651.701.641.69+3.05%
1.761.771.621.64—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXFY chart for longer ranges.