Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
111.67
-2.25 (-1.98%)
Jul 18, 2025, 4:00 PM - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |