Skip to main content
Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
116.40
-0.86 (-0.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

EXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025115.94117.71115.55117.26117.260.85%1,171,457
Feb 19, 2025119.77119.77116.06116.27116.27-1.49%1,371,279
Feb 18, 2025119.07120.01112.20118.03118.033.85%2,271,402
Feb 14, 2025113.05113.96112.33113.65113.650.81%1,635,059
Feb 13, 2025111.00112.78111.00112.74112.741.53%754,280
Feb 12, 2025111.42112.30110.94111.04111.04-1.20%1,096,055
Feb 11, 2025111.74112.71111.36112.39112.39-0.10%705,227
Feb 10, 2025111.05112.80110.35112.50112.501.91%819,162
Feb 7, 2025110.50111.43110.26110.39110.39-0.30%1,060,959
Feb 6, 2025112.12112.55110.57110.72110.72-0.97%891,335
Feb 5, 2025112.54112.96111.01111.81111.81-0.57%893,954
Feb 4, 2025111.36112.96109.88112.45112.451.51%871,236
Feb 3, 2025112.17112.25109.85110.78110.78-2.47%1,260,936
Jan 31, 2025113.77115.13112.82113.58113.58-0.14%1,209,545
Jan 30, 2025112.66114.56111.54113.74113.74-0.49%743,408
Jan 29, 2025113.90115.95113.64114.30114.300.10%887,169
Jan 28, 2025115.33115.33113.87114.19114.19-0.98%768,256
Jan 27, 2025113.61115.82113.61115.32115.322.06%870,827
Jan 24, 2025114.07114.46112.71112.99112.99-1.15%728,165
Jan 23, 2025113.09114.68112.36114.30114.301.76%682,879
Jan 22, 2025112.38113.07111.79112.32112.32-0.37%626,805
Jan 21, 2025110.50112.85110.30112.74112.742.17%1,344,921
Jan 17, 2025111.31111.35110.20110.35110.35-0.77%1,701,698
Jan 16, 2025111.47111.82110.33111.21111.21-0.22%1,107,305
Jan 15, 2025112.33113.76111.11111.45111.450.19%924,824
Jan 14, 2025111.00112.26110.81111.24111.240.60%943,566
Jan 13, 2025109.55111.47109.01110.58110.581.37%1,219,365
Jan 10, 2025112.00112.79108.36109.09109.09-3.37%2,136,486
Jan 8, 2025111.72112.94110.29112.89112.891.34%986,459
Jan 7, 2025112.11112.98110.75111.40111.400.26%944,177
Jan 6, 2025111.57113.89110.68111.11111.11-0.15%1,078,250
Jan 3, 2025110.20111.62109.63111.28111.281.15%670,814
Jan 2, 2025110.93111.65109.58110.02110.02-0.68%902,485
Dec 31, 2024111.30112.08110.48110.77110.77-0.03%705,305
Dec 30, 2024111.02111.35109.43110.80110.80-0.56%860,789
Dec 27, 2024110.60112.07110.60111.42111.420.13%774,850
Dec 26, 2024110.65111.99110.51111.27111.270.07%693,292
Dec 24, 2024110.51111.23110.03111.19111.190.62%289,029
Dec 23, 2024111.00111.36109.95110.50110.50-0.88%912,919
Dec 20, 2024112.20113.36111.05111.48111.48-1.12%2,367,018
Dec 19, 2024114.27114.95112.49112.74112.74-1.39%1,272,262
Dec 18, 2024115.84116.60114.32114.33114.33-1.37%1,033,920
Dec 17, 2024116.83117.90115.85115.92115.92-1.58%1,240,112
Dec 16, 2024118.25118.82117.76117.78117.78-0.62%938,078
Dec 13, 2024119.43119.87118.20118.51118.51-1.04%858,479
Dec 12, 2024120.30120.60118.83119.75119.75-0.54%1,119,910
Dec 11, 2024122.81122.90120.34120.40120.40-0.58%1,023,457
Dec 10, 2024120.80121.86119.65121.10121.100.38%820,907
Dec 9, 2024119.70121.19119.19120.64120.641.14%871,835
Dec 6, 2024121.31121.46119.12119.28119.28-0.97%974,507
Dec 5, 2024121.64121.69120.15120.45120.45-0.62%1,027,410
Dec 4, 2024119.94121.34119.40121.20121.200.10%1,014,595
Dec 3, 2024122.00122.51120.81121.08121.08-0.32%848,306
Dec 2, 2024120.70121.78119.76121.47121.47-0.14%653,840
Nov 29, 2024121.45122.00120.81121.64120.910.32%427,478
Nov 27, 2024122.26122.63121.07121.25120.53-0.33%660,252
Nov 26, 2024122.68122.68120.95121.65120.92-0.60%899,229
Nov 25, 2024122.19122.71121.35122.39121.660.88%1,879,151
Nov 22, 2024121.21121.88120.69121.32120.600.51%901,870
Nov 21, 2024119.00121.02118.96120.70119.981.49%1,567,454
Nov 20, 2024118.38119.16117.80118.93118.220.76%851,631
Nov 19, 2024119.11119.38117.78118.03117.33-1.91%1,438,526
Nov 18, 2024119.81121.37119.69120.33119.610.14%1,004,516
Nov 15, 2024120.77121.22120.00120.16119.44-0.66%1,096,899
Nov 14, 2024119.80121.90119.41120.96120.241.22%1,323,586
Nov 13, 2024119.15119.89118.00119.50118.790.63%1,090,166
Nov 12, 2024119.97119.97118.24118.75118.04-0.66%1,238,813
Nov 11, 2024120.40120.40118.72119.54118.83-0.43%936,758
Nov 8, 2024119.71121.87119.32120.06119.340.06%1,230,076
Nov 7, 2024120.50121.33119.71119.99119.270.49%1,385,393
Nov 6, 2024116.41120.85113.17119.41118.70-2.14%3,120,221
Nov 5, 2024125.20125.63119.00122.02121.291.35%2,008,733
Nov 4, 2024119.37120.91119.37120.39119.671.12%1,668,056
Nov 1, 2024119.18119.92118.71119.06118.350.05%1,247,352
Oct 31, 2024118.99120.27118.65119.00118.29-0.46%2,316,695
Oct 30, 2024118.89120.81118.89119.55118.84-0.06%724,513
Oct 29, 2024119.62120.82119.17119.62118.91-0.38%739,730
Oct 28, 2024120.33121.06119.95120.08119.360.20%771,059
Oct 25, 2024120.11120.62119.42119.84119.120.22%601,556
Oct 24, 2024121.01121.01119.17119.58118.870.07%826,978
Oct 23, 2024119.22120.42119.01119.50118.79-0.58%1,278,486
Oct 22, 2024120.29120.45118.98120.20119.48-0.03%901,542
Oct 21, 2024120.01121.26119.15120.24119.52-0.22%886,445
Oct 18, 2024121.94122.00120.10120.50119.78-0.54%1,192,543
Oct 17, 2024121.79122.17120.75121.15120.43-0.51%621,339
Oct 16, 2024122.78123.48121.51121.77121.040.35%992,774
Oct 15, 2024122.45123.82121.16121.35120.63-0.61%1,177,365
Oct 14, 2024120.90122.59120.65122.09121.36-0.76%940,474
Oct 11, 2024121.81123.78121.80123.02122.291.36%743,344
Oct 10, 2024121.00121.95120.66121.37120.650.09%1,207,502
Oct 9, 2024120.22121.90119.32121.26120.54-0.12%1,626,279
Oct 8, 2024120.73122.80120.31121.41120.691.28%1,201,492
Oct 7, 2024119.99120.67118.93119.87119.15-0.47%957,192
Oct 4, 2024123.34123.99119.28120.44119.72-1.74%1,123,341
Oct 3, 2024126.02126.02122.39122.57121.84-2.48%1,014,090
Oct 2, 2024127.33128.75125.28125.69124.94-2.00%1,055,657
Oct 1, 2024130.67131.18126.00128.26127.49-2.39%1,501,570
Sep 30, 2024128.84131.59128.84131.40130.621.92%1,046,790
Sep 27, 2024128.56129.74128.07128.93128.160.95%842,754
Sep 26, 2024128.12129.28127.19127.72126.960.52%895,423