Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
122.28
-1.39 (-1.12%)
Oct 7, 2025, 4:00 PM EDT - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 123.68 | 124.15 | 122.08 | 122.28 | 122.28 | -1.12% | 812,882 |
| Oct 6, 2025 | 123.27 | 124.05 | 122.77 | 123.67 | 123.67 | 0.12% | 783,143 |
| Oct 3, 2025 | 123.07 | 125.31 | 123.07 | 123.52 | 123.52 | 0.37% | 753,824 |
| Oct 2, 2025 | 121.46 | 123.35 | 121.45 | 123.06 | 123.06 | 1.26% | 725,215 |
| Oct 1, 2025 | 122.35 | 122.72 | 121.12 | 121.53 | 121.53 | -0.86% | 1,182,809 |
| Sep 30, 2025 | 122.25 | 122.72 | 120.94 | 122.59 | 122.59 | -0.14% | 1,502,797 |
| Sep 29, 2025 | 122.56 | 123.14 | 120.78 | 122.76 | 122.76 | 0.76% | 1,131,223 |
| Sep 26, 2025 | 121.52 | 122.85 | 120.96 | 121.84 | 121.84 | 0.50% | 910,150 |
| Sep 25, 2025 | 120.63 | 121.55 | 120.21 | 121.23 | 121.23 | 0.21% | 818,766 |
| Sep 24, 2025 | 121.00 | 122.40 | 120.52 | 120.98 | 120.98 | -0.12% | 1,151,812 |
| Sep 23, 2025 | 119.45 | 121.51 | 119.45 | 121.13 | 121.13 | 1.38% | 929,977 |
| Sep 22, 2025 | 120.15 | 120.40 | 118.84 | 119.48 | 119.48 | -0.56% | 1,374,481 |
| Sep 19, 2025 | 122.09 | 123.07 | 119.19 | 120.15 | 120.15 | -3.14% | 3,417,703 |
| Sep 18, 2025 | 125.14 | 125.98 | 122.88 | 124.05 | 124.05 | -0.72% | 1,329,774 |
| Sep 17, 2025 | 124.90 | 127.16 | 124.08 | 124.95 | 124.95 | 0.12% | 1,121,540 |
| Sep 16, 2025 | 124.32 | 125.57 | 124.13 | 124.80 | 124.80 | 0.50% | 817,181 |
| Sep 15, 2025 | 123.87 | 125.11 | 123.28 | 124.18 | 124.18 | 0.54% | 816,158 |
| Sep 12, 2025 | 122.78 | 124.03 | 122.46 | 123.51 | 123.51 | 0.13% | 1,058,851 |
| Sep 11, 2025 | 121.28 | 123.98 | 120.80 | 123.35 | 123.35 | 1.66% | 1,056,579 |
| Sep 10, 2025 | 120.31 | 122.01 | 119.77 | 121.34 | 121.34 | 0.31% | 1,398,012 |
| Sep 9, 2025 | 121.30 | 121.74 | 120.50 | 120.96 | 120.96 | -0.62% | 1,009,987 |
| Sep 8, 2025 | 120.88 | 121.89 | 119.77 | 121.72 | 121.72 | 0.67% | 1,750,102 |
| Sep 5, 2025 | 121.92 | 123.13 | 120.48 | 120.91 | 120.91 | -0.60% | 1,061,616 |
| Sep 4, 2025 | 120.86 | 121.71 | 119.38 | 121.64 | 121.64 | 1.03% | 755,584 |
| Sep 3, 2025 | 120.81 | 121.45 | 119.64 | 120.40 | 120.40 | -0.37% | 1,160,972 |
| Sep 2, 2025 | 119.38 | 120.88 | 119.28 | 120.85 | 120.85 | 0.26% | 1,342,525 |
| Aug 29, 2025 | 121.32 | 122.12 | 120.24 | 120.54 | 120.54 | -0.61% | 895,904 |
| Aug 28, 2025 | 122.39 | 122.50 | 120.12 | 121.28 | 121.28 | -0.86% | 811,454 |
| Aug 27, 2025 | 121.23 | 122.41 | 120.99 | 122.33 | 122.33 | 0.60% | 1,231,452 |
| Aug 26, 2025 | 120.15 | 122.01 | 119.89 | 121.60 | 121.60 | 1.04% | 2,373,266 |
| Aug 25, 2025 | 119.72 | 120.45 | 119.01 | 120.35 | 120.35 | 0.27% | 1,028,785 |
| Aug 22, 2025 | 118.95 | 121.47 | 118.54 | 120.02 | 120.02 | 1.36% | 1,045,338 |
| Aug 21, 2025 | 118.49 | 119.36 | 118.15 | 118.41 | 118.41 | -0.74% | 859,842 |
| Aug 20, 2025 | 121.02 | 121.82 | 119.28 | 119.29 | 119.29 | -1.74% | 1,375,615 |
| Aug 19, 2025 | 120.70 | 122.25 | 120.22 | 121.40 | 121.40 | 1.16% | 814,730 |
| Aug 18, 2025 | 119.38 | 120.50 | 119.37 | 120.01 | 120.01 | 0.13% | 645,697 |
| Aug 15, 2025 | 119.92 | 120.14 | 119.11 | 119.86 | 119.86 | -0.01% | 1,171,241 |
| Aug 14, 2025 | 121.47 | 121.47 | 119.83 | 119.87 | 119.87 | -1.95% | 1,186,823 |
| Aug 13, 2025 | 120.94 | 122.40 | 120.49 | 122.25 | 122.25 | 1.27% | 1,202,116 |
| Aug 12, 2025 | 117.98 | 120.73 | 117.43 | 120.72 | 120.72 | 3.21% | 1,180,795 |
| Aug 11, 2025 | 117.07 | 117.96 | 115.35 | 116.97 | 116.97 | -0.13% | 1,313,961 |
| Aug 8, 2025 | 118.48 | 118.89 | 116.97 | 117.12 | 117.12 | -0.80% | 884,854 |
| Aug 7, 2025 | 119.71 | 119.71 | 117.24 | 118.07 | 118.07 | -0.56% | 1,123,776 |
| Aug 6, 2025 | 117.05 | 119.26 | 115.62 | 118.73 | 118.73 | 2.08% | 1,483,854 |
| Aug 5, 2025 | 115.23 | 117.98 | 113.87 | 116.31 | 116.31 | -0.50% | 2,125,905 |
| Aug 4, 2025 | 114.30 | 117.02 | 114.00 | 116.89 | 116.89 | 1.95% | 1,966,612 |
| Aug 1, 2025 | 116.25 | 116.27 | 113.25 | 114.65 | 114.65 | -1.37% | 1,587,511 |
| Jul 31, 2025 | 111.81 | 116.92 | 110.48 | 116.24 | 116.24 | 4.37% | 2,368,877 |
| Jul 30, 2025 | 114.10 | 114.25 | 110.56 | 111.37 | 111.37 | -2.70% | 1,531,785 |
| Jul 29, 2025 | 115.23 | 115.61 | 113.53 | 114.46 | 114.46 | -0.78% | 1,501,342 |