Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
178.71
+0.15 (0.08%)
Aug 7, 2026, 4:00 PM EDT - Market closed
EXPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 178.10 | 181.00 | 177.50 | 178.71 | 178.71 | 0.08% | 770,151 |
| Aug 6, 2026 | 181.34 | 181.71 | 176.73 | 178.56 | 178.56 | -1.57% | 997,784 |
| Aug 5, 2026 | 185.48 | 187.74 | 177.74 | 181.41 | 181.41 | -0.04% | 1,649,344 |
| Aug 4, 2026 | 170.00 | 182.74 | 167.85 | 181.48 | 181.48 | 6.38% | 2,648,367 |
| Aug 3, 2026 | 169.16 | 171.08 | 166.45 | 170.59 | 170.59 | 1.61% | 2,216,286 |
| Jul 31, 2026 | 167.08 | 169.41 | 165.77 | 167.89 | 167.89 | 0.53% | 1,321,987 |
| Jul 30, 2026 | 169.20 | 170.56 | 164.35 | 167.01 | 167.01 | -1.83% | 1,093,843 |
| Jul 29, 2026 | 171.46 | 171.57 | 169.22 | 170.13 | 170.13 | -0.75% | 876,616 |
| Jul 28, 2026 | 171.34 | 172.37 | 170.42 | 171.42 | 171.42 | 0.05% | 946,363 |
| Jul 27, 2026 | 174.35 | 174.52 | 170.71 | 171.34 | 171.34 | -2.26% | 922,110 |
| Jul 24, 2026 | 175.62 | 177.61 | 174.00 | 175.30 | 175.30 | -0.50% | 760,143 |
| Jul 23, 2026 | 178.16 | 179.64 | 175.75 | 176.18 | 176.18 | -0.72% | 783,897 |
| Jul 22, 2026 | 178.89 | 178.89 | 176.11 | 177.45 | 177.45 | -0.63% | 1,092,913 |
| Jul 21, 2026 | 179.89 | 181.18 | 178.15 | 178.58 | 178.58 | 0.68% | 1,510,729 |
| Jul 20, 2026 | 181.93 | 182.00 | 177.06 | 177.37 | 177.37 | -2.97% | 1,518,427 |
| Jul 17, 2026 | 180.44 | 183.52 | 180.44 | 182.80 | 182.80 | 0.46% | 2,731,193 |
| Jul 16, 2026 | 179.65 | 182.59 | 178.86 | 181.96 | 181.96 | 2.40% | 1,064,532 |
| Jul 15, 2026 | 178.57 | 179.45 | 176.76 | 177.70 | 177.70 | -0.29% | 1,067,843 |
| Jul 14, 2026 | 175.36 | 178.64 | 174.64 | 178.22 | 178.22 | 1.55% | 1,742,993 |
| Jul 13, 2026 | 174.00 | 177.11 | 172.80 | 175.50 | 175.50 | 2.02% | 1,758,649 |
| Jul 10, 2026 | 171.12 | 172.18 | 170.15 | 172.02 | 172.02 | 0.82% | 1,203,746 |
| Jul 9, 2026 | 164.94 | 170.65 | 164.68 | 170.62 | 170.62 | 3.81% | 1,665,537 |
| Jul 8, 2026 | 166.29 | 166.52 | 163.21 | 164.36 | 164.36 | -0.83% | 754,208 |
| Jul 7, 2026 | 167.37 | 167.91 | 165.40 | 165.74 | 165.74 | 0.02% | 765,490 |
| Jul 6, 2026 | 167.89 | 167.91 | 164.20 | 165.70 | 165.70 | -1.12% | 854,733 |
| Jul 2, 2026 | 167.81 | 168.12 | 166.15 | 167.57 | 167.57 | 0.46% | 946,897 |
| Jul 1, 2026 | 164.02 | 167.65 | 163.21 | 166.81 | 166.81 | 2.35% | 1,557,145 |
| Jun 30, 2026 | 162.04 | 163.78 | 161.03 | 162.98 | 162.98 | 0.62% | 1,031,835 |
| Jun 29, 2026 | 160.01 | 163.00 | 159.67 | 161.97 | 161.97 | 0.77% | 951,494 |
| Jun 26, 2026 | 161.71 | 162.49 | 160.00 | 160.73 | 160.73 | -0.58% | 1,030,216 |
| Jun 25, 2026 | 160.36 | 164.00 | 159.75 | 161.67 | 161.67 | 0.94% | 851,034 |
| Jun 24, 2026 | 161.57 | 162.24 | 158.96 | 160.16 | 160.16 | -0.73% | 1,256,333 |
| Jun 23, 2026 | 164.00 | 164.44 | 160.82 | 161.34 | 161.34 | -1.11% | 974,461 |
| Jun 22, 2026 | 162.79 | 164.95 | 162.17 | 163.15 | 163.15 | 1.13% | 1,471,381 |
| Jun 18, 2026 | 161.46 | 162.99 | 160.10 | 161.32 | 161.32 | 0.44% | 2,497,980 |
| Jun 17, 2026 | 163.17 | 164.03 | 159.97 | 160.61 | 160.61 | -2.08% | 1,455,553 |
| Jun 16, 2026 | 163.73 | 165.48 | 163.35 | 164.02 | 164.02 | 0.48% | 1,095,869 |
| Jun 15, 2026 | 165.58 | 166.26 | 163.00 | 163.23 | 163.23 | -2.03% | 1,700,619 |
| Jun 12, 2026 | 168.24 | 168.52 | 165.29 | 166.62 | 166.62 | 0.11% | 857,848 |
| Jun 11, 2026 | 165.93 | 168.21 | 165.30 | 166.44 | 166.44 | 1.05% | 1,347,480 |
| Jun 10, 2026 | 165.19 | 165.41 | 162.00 | 164.71 | 164.71 | -0.98% | 1,712,406 |
| Jun 9, 2026 | 165.00 | 167.00 | 162.64 | 166.34 | 166.34 | 1.77% | 1,857,904 |
| Jun 8, 2026 | 160.49 | 164.10 | 160.47 | 163.44 | 163.44 | 1.87% | 1,740,833 |
| Jun 5, 2026 | 160.27 | 162.00 | 159.94 | 160.44 | 160.44 | 0.19% | 1,586,170 |
| Jun 4, 2026 | 160.86 | 163.00 | 159.07 | 160.13 | 160.13 | 0.90% | 1,916,535 |
| Jun 3, 2026 | 157.82 | 160.01 | 157.63 | 158.70 | 158.70 | 0.53% | 862,083 |
| Jun 2, 2026 | 160.42 | 160.46 | 156.82 | 157.87 | 157.87 | -1.35% | 1,068,759 |
| Jun 1, 2026 | 156.80 | 160.41 | 156.29 | 160.03 | 160.03 | 1.81% | 1,272,083 |
| May 29, 2026 | 158.70 | 160.28 | 157.60 | 157.99 | 157.18 | -0.61% | 2,131,619 |
| May 28, 2026 | 160.20 | 161.84 | 158.81 | 158.96 | 158.15 | -1.58% | 917,340 |