Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
119.67
-0.20 (-0.17%)
Aug 15, 2025, 10:07 AM - Market open
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 121.47 | 121.47 | 119.83 | 119.87 | 119.87 | -1.95% | 1,185,662 |
| Aug 13, 2025 | 120.94 | 122.40 | 120.49 | 122.25 | 122.25 | 1.27% | 1,202,116 |
| Aug 12, 2025 | 117.98 | 120.73 | 117.43 | 120.72 | 120.72 | 3.21% | 1,180,795 |
| Aug 11, 2025 | 117.07 | 117.96 | 115.35 | 116.97 | 116.97 | -0.13% | 1,313,961 |
| Aug 8, 2025 | 118.48 | 118.89 | 116.97 | 117.12 | 117.12 | -0.80% | 884,854 |
| Aug 7, 2025 | 119.71 | 119.71 | 117.24 | 118.07 | 118.07 | -0.56% | 1,123,776 |
| Aug 6, 2025 | 117.05 | 119.26 | 115.62 | 118.73 | 118.73 | 2.08% | 1,483,854 |
| Aug 5, 2025 | 115.23 | 117.98 | 113.87 | 116.31 | 116.31 | -0.50% | 2,125,905 |
| Aug 4, 2025 | 114.30 | 117.02 | 114.00 | 116.89 | 116.89 | 1.95% | 1,966,612 |
| Aug 1, 2025 | 116.25 | 116.27 | 113.25 | 114.65 | 114.65 | -1.37% | 1,587,511 |
| Jul 31, 2025 | 111.81 | 116.92 | 110.48 | 116.24 | 116.24 | 4.37% | 2,368,877 |
| Jul 30, 2025 | 114.10 | 114.25 | 110.56 | 111.37 | 111.37 | -2.70% | 1,531,785 |
| Jul 29, 2025 | 115.23 | 115.61 | 113.53 | 114.46 | 114.46 | -0.78% | 1,501,342 |
| Jul 28, 2025 | 115.99 | 116.61 | 115.06 | 115.36 | 115.36 | -1.15% | 1,013,776 |
| Jul 25, 2025 | 117.64 | 117.69 | 116.26 | 116.70 | 116.70 | -0.12% | 912,467 |
| Jul 24, 2025 | 115.31 | 116.91 | 115.03 | 116.84 | 116.84 | 1.22% | 1,059,953 |
| Jul 23, 2025 | 115.22 | 116.35 | 114.78 | 115.43 | 115.43 | 0.96% | 803,439 |
| Jul 22, 2025 | 112.64 | 114.84 | 112.64 | 114.33 | 114.33 | 1.59% | 923,789 |
| Jul 21, 2025 | 111.98 | 113.42 | 111.56 | 112.54 | 112.54 | 0.78% | 1,382,636 |
| Jul 18, 2025 | 114.39 | 114.39 | 110.94 | 111.67 | 111.67 | -1.98% | 1,809,934 |
| Jul 17, 2025 | 113.04 | 114.55 | 112.94 | 113.92 | 113.92 | 0.88% | 1,121,430 |
| Jul 16, 2025 | 113.63 | 114.02 | 112.02 | 112.93 | 112.93 | -0.35% | 1,172,754 |
| Jul 15, 2025 | 115.22 | 115.59 | 113.29 | 113.33 | 113.33 | -1.44% | 970,928 |
| Jul 14, 2025 | 115.44 | 115.66 | 114.00 | 114.98 | 114.98 | -0.67% | 1,084,295 |
| Jul 11, 2025 | 117.63 | 117.92 | 115.37 | 115.76 | 115.76 | -2.93% | 1,486,589 |
| Jul 10, 2025 | 117.86 | 121.69 | 117.38 | 119.25 | 119.25 | 1.69% | 1,196,068 |
| Jul 9, 2025 | 117.50 | 118.19 | 116.83 | 117.27 | 117.27 | -0.04% | 1,141,075 |
| Jul 8, 2025 | 116.27 | 118.08 | 116.00 | 117.32 | 117.32 | 0.99% | 657,895 |
| Jul 7, 2025 | 118.34 | 118.73 | 115.88 | 116.17 | 116.17 | -1.87% | 825,582 |
| Jul 3, 2025 | 119.49 | 119.84 | 118.08 | 118.38 | 118.38 | -0.58% | 616,682 |
| Jul 2, 2025 | 118.39 | 119.42 | 117.43 | 119.07 | 119.07 | 0.92% | 923,584 |
| Jul 1, 2025 | 113.84 | 119.72 | 113.65 | 117.98 | 117.98 | 3.26% | 1,210,200 |
| Jun 30, 2025 | 114.96 | 115.09 | 112.90 | 114.25 | 114.25 | -0.64% | 1,208,204 |
| Jun 27, 2025 | 114.23 | 115.96 | 114.23 | 114.99 | 114.99 | 1.22% | 1,967,320 |
| Jun 26, 2025 | 112.95 | 113.77 | 111.93 | 113.60 | 113.60 | 1.18% | 1,057,651 |
| Jun 25, 2025 | 113.68 | 113.93 | 111.90 | 112.28 | 112.28 | -1.65% | 978,196 |
| Jun 24, 2025 | 115.01 | 115.01 | 113.69 | 114.16 | 114.16 | -0.20% | 919,610 |
| Jun 23, 2025 | 113.84 | 114.46 | 112.74 | 114.39 | 114.39 | 0.67% | 909,608 |
| Jun 20, 2025 | 113.63 | 114.45 | 112.94 | 113.63 | 113.63 | 0.49% | 2,809,643 |
| Jun 18, 2025 | 114.00 | 114.60 | 113.00 | 113.08 | 113.08 | -0.64% | 1,003,892 |
| Jun 17, 2025 | 114.10 | 115.12 | 113.23 | 113.81 | 113.81 | -1.13% | 1,092,145 |
| Jun 16, 2025 | 115.13 | 115.43 | 114.13 | 115.11 | 115.11 | 0.74% | 970,943 |
| Jun 13, 2025 | 113.79 | 115.48 | 113.36 | 114.26 | 114.26 | -0.28% | 1,416,225 |
| Jun 12, 2025 | 114.25 | 114.65 | 113.21 | 114.58 | 114.58 | 0.11% | 755,885 |
| Jun 11, 2025 | 115.22 | 115.22 | 113.81 | 114.45 | 114.45 | -0.42% | 1,367,146 |
| Jun 10, 2025 | 113.64 | 115.14 | 112.77 | 114.93 | 114.93 | 1.71% | 884,784 |
| Jun 9, 2025 | 112.99 | 113.56 | 112.17 | 113.00 | 113.00 | 0.57% | 973,660 |
| Jun 6, 2025 | 112.18 | 112.77 | 111.42 | 112.36 | 112.36 | 1.09% | 1,029,982 |
| Jun 5, 2025 | 111.82 | 111.83 | 110.83 | 111.15 | 111.15 | -0.38% | 941,571 |
| Jun 4, 2025 | 112.03 | 112.58 | 111.16 | 111.57 | 111.57 | -0.17% | 738,230 |