Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
112.36
+1.21 (1.09%)
At close: Jun 6, 2025, 4:00 PM
112.36
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 112.38 | 112.65 | 111.64 | 112.33 | - | 1.06% | 1,029,662 |
| 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 |
| Jun 3, 2025 | 110.72 | 112.19 | 110.08 | 111.76 | 111.76 | 0.49% | 859,857 |
| Jun 2, 2025 | 111.50 | 111.58 | 109.90 | 111.21 | 111.21 | -1.35% | 1,446,118 |
| May 30, 2025 | 113.33 | 113.74 | 112.20 | 112.73 | 111.96 | -0.48% | 2,573,305 |
| May 29, 2025 | 112.94 | 113.46 | 112.10 | 113.27 | 112.49 | 1.02% | 1,565,536 |
| May 28, 2025 | 114.23 | 114.46 | 112.01 | 112.13 | 111.36 | -1.88% | 1,438,304 |
| May 27, 2025 | 113.56 | 114.90 | 112.70 | 114.28 | 113.49 | 1.62% | 1,519,459 |
| May 23, 2025 | 111.33 | 113.22 | 110.82 | 112.46 | 111.69 | -1.08% | 1,102,868 |
| May 22, 2025 | 113.07 | 114.28 | 112.28 | 113.69 | 112.91 | 0.19% | 1,396,778 |
| May 21, 2025 | 115.09 | 115.55 | 113.30 | 113.47 | 112.69 | -2.52% | 1,389,054 |
| May 20, 2025 | 118.14 | 118.43 | 115.94 | 116.40 | 115.60 | -1.47% | 1,170,518 |
| May 19, 2025 | 117.08 | 118.33 | 117.01 | 118.14 | 117.33 | -0.16% | 1,149,360 |
| May 16, 2025 | 115.71 | 118.44 | 115.47 | 118.33 | 117.52 | 2.90% | 3,300,612 |
| May 15, 2025 | 114.11 | 115.08 | 113.55 | 115.00 | 114.21 | 0.64% | 936,573 |
| May 14, 2025 | 114.80 | 114.80 | 113.54 | 114.27 | 113.48 | -0.90% | 1,237,843 |
| May 13, 2025 | 116.86 | 116.86 | 114.86 | 115.31 | 114.52 | -0.66% | 1,230,970 |
| May 12, 2025 | 113.37 | 116.77 | 113.33 | 116.08 | 115.28 | 6.40% | 1,809,344 |
| May 9, 2025 | 110.29 | 110.62 | 108.40 | 109.10 | 108.35 | -1.03% | 916,046 |
| May 8, 2025 | 109.32 | 111.25 | 108.36 | 110.24 | 109.48 | 2.08% | 1,409,350 |
| May 7, 2025 | 107.18 | 110.00 | 106.22 | 107.99 | 107.25 | 1.70% | 3,163,200 |
| May 6, 2025 | 106.96 | 109.17 | 106.00 | 106.18 | 105.45 | -5.00% | 2,507,414 |
| May 5, 2025 | 111.58 | 112.51 | 110.53 | 111.77 | 111.00 | -0.73% | 1,146,757 |
| May 2, 2025 | 111.16 | 113.50 | 110.79 | 112.59 | 111.82 | 2.72% | 987,523 |
| May 1, 2025 | 110.03 | 111.18 | 109.04 | 109.61 | 108.86 | -0.27% | 1,108,557 |
| Apr 30, 2025 | 108.03 | 110.11 | 106.91 | 109.91 | 109.15 | 1.43% | 1,324,076 |
| Apr 29, 2025 | 108.03 | 108.99 | 107.62 | 108.36 | 107.62 | -0.30% | 1,125,877 |
| Apr 28, 2025 | 108.98 | 110.19 | 107.73 | 108.69 | 107.94 | 0.10% | 1,143,145 |
| Apr 25, 2025 | 110.10 | 110.81 | 107.57 | 108.58 | 107.83 | -2.16% | 1,327,057 |
| Apr 24, 2025 | 107.14 | 111.40 | 106.99 | 110.98 | 110.22 | 3.63% | 1,617,801 |
| Apr 23, 2025 | 109.11 | 110.35 | 106.36 | 107.09 | 106.35 | -0.02% | 1,505,148 |
| Apr 22, 2025 | 105.59 | 107.29 | 105.01 | 107.11 | 106.37 | 2.21% | 1,133,982 |
| Apr 21, 2025 | 105.67 | 105.96 | 103.76 | 104.79 | 104.07 | -1.79% | 1,229,264 |
| Apr 17, 2025 | 106.40 | 107.43 | 105.79 | 106.70 | 105.97 | 1.16% | 1,288,286 |
| Apr 16, 2025 | 108.77 | 110.18 | 105.07 | 105.48 | 104.76 | -4.14% | 1,480,379 |
| Apr 15, 2025 | 111.65 | 112.50 | 109.85 | 110.03 | 109.27 | -1.80% | 828,167 |
| Apr 14, 2025 | 111.51 | 112.59 | 110.62 | 112.05 | 111.28 | 1.72% | 1,236,909 |
| Apr 11, 2025 | 108.62 | 111.70 | 107.86 | 110.15 | 109.39 | 1.75% | 2,297,254 |
| Apr 10, 2025 | 109.40 | 109.90 | 105.28 | 108.26 | 107.52 | -1.52% | 1,528,755 |
| Apr 9, 2025 | 101.56 | 110.35 | 100.47 | 109.93 | 109.17 | 6.89% | 2,348,384 |
| Apr 8, 2025 | 107.16 | 108.36 | 101.69 | 102.84 | 102.13 | -2.67% | 1,729,587 |
| Apr 7, 2025 | 106.50 | 110.26 | 103.68 | 105.66 | 104.93 | -3.05% | 2,185,014 |
| Apr 4, 2025 | 108.83 | 111.93 | 107.17 | 108.98 | 108.23 | -1.52% | 2,114,555 |
| Apr 3, 2025 | 115.19 | 115.99 | 107.24 | 110.66 | 109.90 | -9.21% | 3,901,975 |
| Apr 2, 2025 | 121.83 | 122.27 | 120.55 | 121.89 | 121.05 | -0.29% | 1,158,768 |
| Apr 1, 2025 | 120.34 | 122.40 | 119.76 | 122.24 | 121.40 | 1.65% | 1,058,416 |
| Mar 31, 2025 | 119.69 | 120.96 | 119.39 | 120.25 | 119.42 | 0.43% | 1,376,672 |
| Mar 28, 2025 | 119.95 | 120.37 | 119.07 | 119.73 | 118.91 | -0.46% | 967,773 |
| Mar 27, 2025 | 119.39 | 120.65 | 118.62 | 120.28 | 119.45 | 0.93% | 942,449 |