Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
120.28
+1.11 (0.93%)
Mar 27, 2025, 4:00 PM EDT - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 119.39 | 120.65 | 118.62 | 120.28 | 120.28 | 0.93% | 939,939 |
| 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 |
| Feb 28, 2025 | 117.13 | 118.53 | 116.51 | 117.36 | 117.36 | 0.26% | 2,669,151 |
| Feb 27, 2025 | 117.17 | 118.64 | 116.71 | 117.05 | 117.05 | -0.30% | 1,338,172 |
| Feb 26, 2025 | 118.39 | 119.09 | 117.29 | 117.40 | 117.40 | -0.91% | 1,542,956 |
| Feb 25, 2025 | 116.89 | 119.85 | 116.89 | 118.48 | 118.48 | 1.66% | 1,813,794 |
| Feb 24, 2025 | 116.16 | 117.94 | 114.81 | 116.55 | 116.55 | 0.13% | 1,924,817 |
| Feb 21, 2025 | 117.05 | 117.21 | 114.15 | 116.40 | 116.40 | -0.73% | 2,811,278 |
| Feb 20, 2025 | 115.94 | 117.71 | 115.55 | 117.26 | 117.26 | 0.85% | 1,171,457 |
| Feb 19, 2025 | 119.77 | 119.77 | 116.06 | 116.27 | 116.27 | -1.49% | 1,371,279 |
| Feb 18, 2025 | 119.07 | 120.01 | 112.20 | 118.03 | 118.03 | 3.85% | 2,271,402 |
| Feb 14, 2025 | 113.05 | 113.96 | 112.33 | 113.65 | 113.65 | 0.81% | 1,635,059 |
| Feb 13, 2025 | 111.00 | 112.78 | 111.00 | 112.74 | 112.74 | 1.53% | 754,280 |
| Feb 12, 2025 | 111.42 | 112.30 | 110.94 | 111.04 | 111.04 | -1.20% | 1,096,055 |
| Feb 11, 2025 | 111.74 | 112.71 | 111.36 | 112.39 | 112.39 | -0.10% | 705,227 |
| Feb 10, 2025 | 111.05 | 112.80 | 110.35 | 112.50 | 112.50 | 1.91% | 819,162 |
| Feb 7, 2025 | 110.50 | 111.43 | 110.26 | 110.39 | 110.39 | -0.30% | 1,060,959 |
| Feb 6, 2025 | 112.12 | 112.55 | 110.57 | 110.72 | 110.72 | -0.97% | 891,335 |
| Feb 5, 2025 | 112.54 | 112.96 | 111.01 | 111.81 | 111.81 | -0.57% | 893,954 |
| Feb 4, 2025 | 111.36 | 112.96 | 109.88 | 112.45 | 112.45 | 1.51% | 871,236 |
| Feb 3, 2025 | 112.17 | 112.25 | 109.85 | 110.78 | 110.78 | -2.47% | 1,260,936 |
| Jan 31, 2025 | 113.77 | 115.13 | 112.82 | 113.58 | 113.58 | -0.14% | 1,209,545 |
| Jan 30, 2025 | 112.66 | 114.56 | 111.54 | 113.74 | 113.74 | -0.49% | 743,408 |
| Jan 29, 2025 | 113.90 | 115.95 | 113.64 | 114.30 | 114.30 | 0.10% | 887,169 |
| Jan 28, 2025 | 115.33 | 115.33 | 113.87 | 114.19 | 114.19 | -0.98% | 768,256 |
| Jan 27, 2025 | 113.61 | 115.82 | 113.61 | 115.32 | 115.32 | 2.06% | 870,827 |
| Jan 24, 2025 | 114.07 | 114.46 | 112.71 | 112.99 | 112.99 | -1.15% | 728,165 |
| Jan 23, 2025 | 113.09 | 114.68 | 112.36 | 114.30 | 114.30 | 1.76% | 682,879 |
| Jan 22, 2025 | 112.38 | 113.07 | 111.79 | 112.32 | 112.32 | -0.37% | 626,805 |
| Jan 21, 2025 | 110.50 | 112.85 | 110.30 | 112.74 | 112.74 | 2.17% | 1,344,921 |
| Jan 17, 2025 | 111.31 | 111.35 | 110.20 | 110.35 | 110.35 | -0.77% | 1,701,698 |
| Jan 16, 2025 | 111.47 | 111.82 | 110.33 | 111.21 | 111.21 | -0.22% | 1,107,305 |
| Jan 15, 2025 | 112.33 | 113.76 | 111.11 | 111.45 | 111.45 | 0.19% | 924,824 |