Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
116.08
+6.98 (6.40%)
At close: May 12, 2025, 4:00 PM
116.08
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 113.37 | 116.77 | 113.33 | 116.08 | 116.08 | 6.40% | 1,809,344 |
| May 9, 2025 | 110.29 | 110.62 | 108.40 | 109.10 | 109.10 | -1.03% | 916,046 |
| May 8, 2025 | 109.32 | 111.25 | 108.36 | 110.24 | 110.24 | 2.08% | 1,409,350 |
| May 7, 2025 | 107.18 | 110.00 | 106.22 | 107.99 | 107.99 | 1.70% | 3,163,200 |
| May 6, 2025 | 106.96 | 109.17 | 106.00 | 106.18 | 106.18 | -5.00% | 2,507,414 |
| May 5, 2025 | 111.58 | 112.51 | 110.53 | 111.77 | 111.77 | -0.73% | 1,146,757 |
| May 2, 2025 | 111.16 | 113.50 | 110.79 | 112.59 | 112.59 | 2.72% | 987,523 |
| May 1, 2025 | 110.03 | 111.18 | 109.04 | 109.61 | 109.61 | -0.27% | 1,108,557 |
| Apr 30, 2025 | 108.03 | 110.11 | 106.91 | 109.91 | 109.91 | 1.43% | 1,324,076 |
| Apr 29, 2025 | 108.03 | 108.99 | 107.62 | 108.36 | 108.36 | -0.30% | 1,125,877 |
| Apr 28, 2025 | 108.98 | 110.19 | 107.73 | 108.69 | 108.69 | 0.10% | 1,143,145 |
| Apr 25, 2025 | 110.10 | 110.81 | 107.57 | 108.58 | 108.58 | -2.16% | 1,327,057 |
| Apr 24, 2025 | 107.14 | 111.40 | 106.99 | 110.98 | 110.98 | 3.63% | 1,617,801 |
| Apr 23, 2025 | 109.11 | 110.35 | 106.36 | 107.09 | 107.09 | -0.02% | 1,505,148 |
| Apr 22, 2025 | 105.59 | 107.29 | 105.01 | 107.11 | 107.11 | 2.21% | 1,133,982 |
| Apr 21, 2025 | 105.67 | 105.96 | 103.76 | 104.79 | 104.79 | -1.79% | 1,229,264 |
| Apr 17, 2025 | 106.40 | 107.43 | 105.79 | 106.70 | 106.70 | 1.16% | 1,288,286 |
| Apr 16, 2025 | 108.77 | 110.18 | 105.07 | 105.48 | 105.48 | -4.14% | 1,480,379 |
| Apr 15, 2025 | 111.65 | 112.50 | 109.85 | 110.03 | 110.03 | -1.80% | 828,167 |
| Apr 14, 2025 | 111.51 | 112.59 | 110.62 | 112.05 | 112.05 | 1.72% | 1,236,909 |
| Apr 11, 2025 | 108.62 | 111.70 | 107.86 | 110.15 | 110.15 | 1.75% | 2,297,254 |
| Apr 10, 2025 | 109.40 | 109.90 | 105.28 | 108.26 | 108.26 | -1.52% | 1,528,755 |
| Apr 9, 2025 | 101.56 | 110.35 | 100.47 | 109.93 | 109.93 | 6.89% | 2,348,384 |
| Apr 8, 2025 | 107.16 | 108.36 | 101.69 | 102.84 | 102.84 | -2.67% | 1,729,587 |
| Apr 7, 2025 | 106.50 | 110.26 | 103.68 | 105.66 | 105.66 | -3.05% | 2,185,014 |
| Apr 4, 2025 | 108.83 | 111.93 | 107.17 | 108.98 | 108.98 | -1.52% | 2,114,555 |
| Apr 3, 2025 | 115.19 | 115.99 | 107.24 | 110.66 | 110.66 | -9.21% | 3,901,975 |
| Apr 2, 2025 | 121.83 | 122.27 | 120.55 | 121.89 | 121.89 | -0.29% | 1,158,768 |
| Apr 1, 2025 | 120.34 | 122.40 | 119.76 | 122.24 | 122.24 | 1.65% | 1,058,416 |
| Mar 31, 2025 | 119.69 | 120.96 | 119.39 | 120.25 | 120.25 | 0.43% | 1,376,672 |
| Mar 28, 2025 | 119.95 | 120.37 | 119.07 | 119.73 | 119.73 | -0.46% | 967,773 |
| Mar 27, 2025 | 119.39 | 120.65 | 118.62 | 120.28 | 120.28 | 0.93% | 942,449 |
| Mar 26, 2025 | 118.75 | 120.34 | 118.75 | 119.17 | 119.17 | 0.72% | 1,855,914 |
| Mar 25, 2025 | 117.94 | 118.47 | 117.34 | 118.32 | 118.32 | 0.38% | 1,169,844 |
| Mar 24, 2025 | 116.41 | 117.93 | 116.19 | 117.87 | 117.87 | 1.35% | 1,331,712 |
| Mar 21, 2025 | 114.53 | 116.39 | 114.15 | 116.30 | 116.30 | 0.54% | 3,662,087 |
| Mar 20, 2025 | 115.74 | 116.84 | 115.13 | 115.67 | 115.67 | -0.63% | 1,310,901 |
| Mar 19, 2025 | 117.40 | 117.98 | 115.78 | 116.40 | 116.40 | -0.68% | 1,113,784 |
| Mar 18, 2025 | 116.78 | 119.06 | 116.36 | 117.20 | 117.20 | 0.26% | 1,169,040 |
| Mar 17, 2025 | 115.04 | 117.19 | 114.88 | 116.90 | 116.90 | 1.52% | 1,316,371 |
| Mar 14, 2025 | 116.93 | 117.14 | 114.00 | 115.15 | 115.15 | -1.15% | 1,836,652 |
| Mar 13, 2025 | 117.40 | 118.15 | 116.42 | 116.49 | 116.49 | -0.52% | 1,538,547 |
| Mar 12, 2025 | 116.91 | 118.10 | 116.00 | 117.10 | 117.10 | -0.29% | 1,843,220 |
| Mar 11, 2025 | 121.98 | 122.61 | 116.94 | 117.44 | 117.44 | -3.86% | 2,505,456 |
| Mar 10, 2025 | 126.64 | 129.15 | 121.47 | 122.15 | 122.15 | -3.42% | 2,894,197 |
| Mar 7, 2025 | 120.08 | 128.49 | 120.08 | 126.48 | 126.48 | 4.75% | 2,609,589 |
| Mar 6, 2025 | 118.36 | 121.00 | 118.20 | 120.74 | 120.74 | 2.24% | 1,386,681 |
| Mar 5, 2025 | 117.90 | 119.56 | 116.85 | 118.09 | 118.09 | -0.03% | 1,462,362 |
| Mar 4, 2025 | 118.14 | 119.13 | 117.30 | 118.13 | 118.13 | -0.35% | 1,713,644 |
| Mar 3, 2025 | 118.00 | 119.80 | 117.52 | 118.55 | 118.55 | 1.01% | 1,426,009 |