Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
156.30
+5.60 (3.72%)
At close: Feb 20, 2026, 4:00 PM EST
156.25
-0.05 (-0.03%)
After-hours: Feb 20, 2026, 7:38 PM EST
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 150.09 | 156.68 | 149.63 | 156.30 | 156.30 | 3.72% | 2,546,994 |
| Feb 19, 2026 | 148.45 | 151.08 | 148.30 | 150.70 | 150.70 | 0.75% | 1,153,082 |
| Feb 18, 2026 | 147.00 | 149.66 | 146.76 | 149.58 | 149.58 | 1.64% | 1,601,085 |
| Feb 17, 2026 | 146.28 | 148.30 | 146.28 | 147.16 | 147.16 | 0.45% | 1,284,406 |
| Feb 13, 2026 | 140.52 | 147.85 | 139.02 | 146.50 | 146.50 | 4.23% | 3,053,656 |
| Feb 12, 2026 | 162.94 | 163.75 | 129.59 | 140.56 | 140.56 | -13.18% | 7,156,153 |
| Feb 11, 2026 | 162.83 | 164.66 | 161.87 | 161.89 | 161.89 | 0.11% | 1,245,687 |
| Feb 10, 2026 | 163.65 | 164.49 | 161.55 | 161.71 | 161.71 | -1.18% | 1,228,148 |
| Feb 9, 2026 | 165.36 | 166.00 | 163.09 | 163.64 | 163.64 | -0.85% | 993,477 |
| Feb 6, 2026 | 163.50 | 165.43 | 163.25 | 165.04 | 165.04 | 0.77% | 1,621,151 |
| Feb 5, 2026 | 164.16 | 165.13 | 162.97 | 163.78 | 163.78 | -0.69% | 1,384,036 |
| Feb 4, 2026 | 162.49 | 165.27 | 162.01 | 164.92 | 164.92 | 1.66% | 1,808,892 |
| Feb 3, 2026 | 163.89 | 167.19 | 161.19 | 162.22 | 162.22 | -0.81% | 1,796,407 |
| Feb 2, 2026 | 160.62 | 163.92 | 160.62 | 163.55 | 163.55 | 1.87% | 1,320,990 |
| Jan 30, 2026 | 159.81 | 161.30 | 159.03 | 160.54 | 160.54 | -0.59% | 2,215,868 |
| Jan 29, 2026 | 161.40 | 163.54 | 160.61 | 161.50 | 161.50 | 0.89% | 1,288,244 |
| Jan 28, 2026 | 157.84 | 161.18 | 157.36 | 160.07 | 160.07 | 1.07% | 1,647,604 |
| Jan 27, 2026 | 158.88 | 159.67 | 157.41 | 158.38 | 158.38 | -0.29% | 1,240,923 |
| Jan 26, 2026 | 159.59 | 160.21 | 158.20 | 158.84 | 158.84 | -0.23% | 855,114 |
| Jan 23, 2026 | 160.23 | 160.55 | 158.67 | 159.21 | 159.21 | -0.99% | 1,127,047 |
| Jan 22, 2026 | 163.25 | 164.11 | 160.65 | 160.80 | 160.80 | -1.05% | 875,199 |
| Jan 21, 2026 | 160.60 | 163.19 | 160.17 | 162.51 | 162.51 | 2.13% | 891,065 |
| Jan 20, 2026 | 161.33 | 161.81 | 158.38 | 159.12 | 159.12 | -2.03% | 1,525,611 |
| Jan 16, 2026 | 163.54 | 164.28 | 162.18 | 162.41 | 162.41 | -0.82% | 3,829,397 |
| Jan 15, 2026 | 163.73 | 164.48 | 161.84 | 163.76 | 163.76 | 0.95% | 1,952,767 |
| Jan 14, 2026 | 160.70 | 162.45 | 159.66 | 162.22 | 162.22 | 0.95% | 1,184,459 |
| Jan 13, 2026 | 161.26 | 161.83 | 160.17 | 160.69 | 160.69 | -0.27% | 964,123 |
| Jan 12, 2026 | 158.23 | 161.40 | 157.50 | 161.12 | 161.12 | 1.40% | 1,081,841 |
| Jan 9, 2026 | 159.48 | 160.19 | 157.11 | 158.89 | 158.89 | 0.47% | 1,394,883 |
| Jan 8, 2026 | 156.13 | 158.91 | 155.94 | 158.15 | 158.15 | 0.80% | 1,110,440 |
| Jan 7, 2026 | 156.92 | 157.13 | 154.28 | 156.90 | 156.90 | -0.38% | 1,349,263 |
| Jan 6, 2026 | 154.71 | 157.89 | 154.71 | 157.50 | 157.50 | 2.01% | 1,005,875 |
| Jan 5, 2026 | 151.33 | 154.70 | 150.64 | 154.40 | 154.40 | 1.67% | 1,325,111 |
| Jan 2, 2026 | 149.14 | 151.97 | 148.76 | 151.86 | 151.86 | 1.91% | 845,155 |
| Dec 31, 2025 | 150.08 | 150.59 | 148.97 | 149.01 | 149.01 | -0.74% | 683,073 |
| Dec 30, 2025 | 150.50 | 150.87 | 149.69 | 150.12 | 150.12 | -0.62% | 666,130 |
| Dec 29, 2025 | 152.40 | 152.66 | 150.89 | 151.06 | 151.06 | -0.78% | 789,135 |
| Dec 26, 2025 | 151.25 | 152.43 | 151.22 | 152.24 | 152.24 | 0.45% | 459,406 |
| Dec 24, 2025 | 151.24 | 152.11 | 150.89 | 151.56 | 151.56 | -0.06% | 458,007 |
| Dec 23, 2025 | 153.02 | 153.35 | 151.49 | 151.65 | 151.65 | -0.90% | 915,657 |
| 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 |