Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
114.99
+1.39 (1.22%)
Jun 27, 2025, 4:00 PM - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |