Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
153.02
+0.15 (0.10%)
Dec 22, 2025, 4:00 PM EST - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 152.52 | 153.47 | 151.56 | 153.02 | 153.02 | 0.10% | 1,191,908 |
| Dec 19, 2025 | 150.00 | 153.32 | 149.92 | 152.87 | 152.87 | 1.43% | 2,768,914 |
| Dec 18, 2025 | 150.93 | 151.83 | 149.69 | 150.72 | 150.72 | 0.65% | 1,393,571 |
| Dec 17, 2025 | 149.46 | 150.73 | 149.00 | 149.75 | 149.75 | -0.15% | 1,689,204 |
| Dec 16, 2025 | 151.84 | 154.25 | 149.54 | 149.98 | 149.98 | -1.05% | 1,041,849 |
| Dec 15, 2025 | 151.88 | 155.04 | 151.10 | 151.57 | 151.57 | -0.13% | 1,210,584 |
| Dec 12, 2025 | 153.65 | 154.48 | 151.18 | 151.76 | 151.76 | -0.82% | 1,316,769 |
| Dec 11, 2025 | 151.00 | 153.84 | 149.59 | 153.02 | 153.02 | 1.10% | 1,370,851 |
| Dec 10, 2025 | 148.00 | 151.37 | 147.36 | 151.35 | 151.35 | 2.46% | 1,770,673 |
| Dec 9, 2025 | 148.11 | 149.15 | 147.62 | 147.71 | 147.71 | -0.23% | 849,959 |
| Dec 8, 2025 | 150.83 | 150.90 | 147.60 | 148.05 | 148.05 | -2.26% | 1,492,822 |
| Dec 5, 2025 | 150.30 | 151.67 | 149.24 | 151.47 | 151.47 | 0.64% | 1,599,108 |
| Dec 4, 2025 | 147.95 | 151.26 | 147.95 | 150.50 | 150.50 | 1.63% | 1,885,836 |
| Dec 3, 2025 | 146.55 | 148.66 | 145.57 | 148.09 | 148.09 | 1.10% | 1,133,812 |
| Dec 2, 2025 | 146.84 | 147.10 | 144.93 | 146.48 | 146.48 | 0.02% | 887,597 |
| Dec 1, 2025 | 145.48 | 147.87 | 145.08 | 146.45 | 146.45 | -0.31% | 1,177,695 |
| Nov 28, 2025 | 147.50 | 147.50 | 146.66 | 146.90 | 146.13 | -0.31% | 507,899 |
| Nov 26, 2025 | 146.73 | 147.94 | 146.50 | 147.36 | 146.59 | -0.15% | 1,318,531 |
| Nov 25, 2025 | 145.02 | 148.38 | 145.00 | 147.58 | 146.81 | 2.30% | 1,379,646 |
| Nov 24, 2025 | 143.46 | 146.27 | 142.87 | 144.26 | 143.50 | 0.73% | 2,414,927 |
| Nov 21, 2025 | 139.50 | 143.83 | 139.16 | 143.21 | 142.46 | 3.55% | 1,691,704 |
| Nov 20, 2025 | 140.51 | 141.08 | 138.22 | 138.30 | 137.58 | -0.60% | 983,715 |
| Nov 19, 2025 | 140.43 | 140.95 | 138.92 | 139.13 | 138.40 | -0.56% | 1,138,757 |
| Nov 18, 2025 | 141.59 | 143.02 | 138.74 | 139.91 | 139.18 | -1.63% | 1,260,892 |
| Nov 17, 2025 | 140.46 | 142.75 | 139.09 | 142.23 | 141.48 | 2.75% | 2,676,858 |
| Nov 14, 2025 | 138.31 | 140.07 | 137.30 | 138.42 | 137.69 | -0.01% | 1,036,484 |
| Nov 13, 2025 | 140.15 | 140.54 | 137.53 | 138.44 | 137.71 | -1.59% | 1,451,870 |
| Nov 12, 2025 | 140.00 | 142.09 | 139.00 | 140.68 | 139.94 | 0.84% | 1,608,391 |
| Nov 11, 2025 | 140.40 | 140.62 | 137.73 | 139.51 | 138.78 | -0.66% | 1,308,952 |
| Nov 10, 2025 | 137.14 | 141.79 | 136.88 | 140.44 | 139.70 | 2.19% | 2,034,528 |
| Nov 7, 2025 | 134.99 | 137.48 | 134.16 | 137.43 | 136.71 | 2.15% | 1,673,047 |
| Nov 6, 2025 | 138.00 | 138.22 | 133.96 | 134.54 | 133.83 | -2.45% | 2,076,420 |
| Nov 5, 2025 | 134.17 | 140.72 | 133.27 | 137.92 | 137.20 | 1.61% | 3,413,460 |
| Nov 4, 2025 | 129.89 | 136.18 | 128.10 | 135.73 | 135.02 | 10.84% | 4,911,854 |
| Nov 3, 2025 | 121.73 | 124.09 | 120.94 | 122.46 | 121.82 | 0.46% | 2,459,577 |
| Oct 31, 2025 | 119.35 | 122.79 | 118.94 | 121.90 | 121.26 | 1.42% | 1,580,691 |
| Oct 30, 2025 | 119.10 | 121.70 | 118.58 | 120.19 | 119.56 | 2.23% | 1,225,440 |
| Oct 29, 2025 | 119.48 | 119.78 | 117.45 | 117.57 | 116.95 | -1.53% | 873,497 |
| Oct 28, 2025 | 120.33 | 121.27 | 119.21 | 119.40 | 118.77 | -0.21% | 881,675 |
| Oct 27, 2025 | 118.73 | 119.77 | 117.69 | 119.65 | 119.02 | 1.56% | 931,980 |
| Oct 24, 2025 | 119.27 | 119.27 | 117.66 | 117.81 | 117.19 | -0.56% | 604,361 |
| Oct 23, 2025 | 117.72 | 118.96 | 116.84 | 118.47 | 117.85 | -0.12% | 770,197 |
| Oct 22, 2025 | 120.46 | 121.39 | 118.48 | 118.61 | 117.99 | -2.00% | 1,032,080 |
| Oct 21, 2025 | 120.27 | 121.92 | 120.17 | 121.03 | 120.40 | 0.49% | 523,758 |
| Oct 20, 2025 | 120.12 | 121.30 | 120.04 | 120.44 | 119.81 | 0.43% | 633,058 |
| Oct 17, 2025 | 118.14 | 120.25 | 117.97 | 119.92 | 119.29 | 1.41% | 755,081 |
| Oct 16, 2025 | 118.99 | 119.49 | 116.87 | 118.25 | 117.63 | 0.77% | 881,999 |
| Oct 15, 2025 | 117.68 | 118.14 | 116.77 | 117.35 | 116.73 | -0.03% | 1,085,024 |
| Oct 14, 2025 | 113.89 | 118.08 | 113.17 | 117.39 | 116.77 | 3.00% | 1,511,294 |
| Oct 13, 2025 | 113.42 | 114.49 | 113.06 | 113.97 | 113.37 | 0.74% | 920,145 |