Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
151.47
+0.97 (0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.30 | 151.67 | 149.24 | 151.47 | 151.47 | 0.64% | 1,596,330 |
| Dec 4, 2025 | 147.95 | 151.26 | 147.95 | 150.50 | 150.50 | 1.63% | 1,885,836 |
| Dec 3, 2025 | 146.55 | 148.66 | 145.57 | 148.09 | 148.09 | 1.10% | 1,133,380 |
| Dec 2, 2025 | 146.84 | 147.10 | 144.93 | 146.48 | 146.48 | 0.02% | 887,597 |
| Dec 1, 2025 | 145.48 | 147.87 | 145.08 | 146.45 | 146.45 | -0.31% | 1,177,692 |
| Nov 28, 2025 | 147.50 | 147.50 | 146.66 | 146.90 | 146.13 | -0.31% | 507,899 |
| Nov 26, 2025 | 146.73 | 147.94 | 146.50 | 147.36 | 146.59 | -0.15% | 1,318,531 |
| Nov 25, 2025 | 145.02 | 148.38 | 145.00 | 147.58 | 146.81 | 2.30% | 1,379,646 |
| Nov 24, 2025 | 143.46 | 146.27 | 142.87 | 144.26 | 143.50 | 0.73% | 2,414,927 |
| Nov 21, 2025 | 139.50 | 143.83 | 139.16 | 143.21 | 142.46 | 3.55% | 1,691,704 |
| Nov 20, 2025 | 140.51 | 141.08 | 138.22 | 138.30 | 137.58 | -0.60% | 983,715 |
| Nov 19, 2025 | 140.43 | 140.95 | 138.92 | 139.13 | 138.40 | -0.56% | 1,138,757 |
| Nov 18, 2025 | 141.59 | 143.02 | 138.74 | 139.91 | 139.18 | -1.63% | 1,260,892 |
| Nov 17, 2025 | 140.46 | 142.75 | 139.09 | 142.23 | 141.48 | 2.75% | 2,676,858 |
| Nov 14, 2025 | 138.31 | 140.07 | 137.30 | 138.42 | 137.69 | -0.01% | 1,036,484 |
| Nov 13, 2025 | 140.15 | 140.54 | 137.53 | 138.44 | 137.71 | -1.59% | 1,451,870 |
| Nov 12, 2025 | 140.00 | 142.09 | 139.00 | 140.68 | 139.94 | 0.84% | 1,608,391 |
| Nov 11, 2025 | 140.40 | 140.62 | 137.73 | 139.51 | 138.78 | -0.66% | 1,308,952 |
| Nov 10, 2025 | 137.14 | 141.79 | 136.88 | 140.44 | 139.70 | 2.19% | 2,034,528 |
| Nov 7, 2025 | 134.99 | 137.48 | 134.16 | 137.43 | 136.71 | 2.15% | 1,673,047 |
| Nov 6, 2025 | 138.00 | 138.22 | 133.96 | 134.54 | 133.83 | -2.45% | 2,076,420 |
| Nov 5, 2025 | 134.17 | 140.72 | 133.27 | 137.92 | 137.20 | 1.61% | 3,413,460 |
| Nov 4, 2025 | 129.89 | 136.18 | 128.10 | 135.73 | 135.02 | 10.84% | 4,911,854 |
| Nov 3, 2025 | 121.73 | 124.09 | 120.94 | 122.46 | 121.82 | 0.46% | 2,459,577 |
| Oct 31, 2025 | 119.35 | 122.79 | 118.94 | 121.90 | 121.26 | 1.42% | 1,580,691 |
| Oct 30, 2025 | 119.10 | 121.70 | 118.58 | 120.19 | 119.56 | 2.23% | 1,225,440 |
| Oct 29, 2025 | 119.48 | 119.78 | 117.45 | 117.57 | 116.95 | -1.53% | 873,497 |
| Oct 28, 2025 | 120.33 | 121.27 | 119.21 | 119.40 | 118.77 | -0.21% | 881,675 |
| Oct 27, 2025 | 118.73 | 119.77 | 117.69 | 119.65 | 119.02 | 1.56% | 931,980 |
| Oct 24, 2025 | 119.27 | 119.27 | 117.66 | 117.81 | 117.19 | -0.56% | 604,361 |
| Oct 23, 2025 | 117.72 | 118.96 | 116.84 | 118.47 | 117.85 | -0.12% | 770,197 |
| Oct 22, 2025 | 120.46 | 121.39 | 118.48 | 118.61 | 117.99 | -2.00% | 1,032,080 |
| Oct 21, 2025 | 120.27 | 121.92 | 120.17 | 121.03 | 120.40 | 0.49% | 523,758 |
| Oct 20, 2025 | 120.12 | 121.30 | 120.04 | 120.44 | 119.81 | 0.43% | 633,058 |
| Oct 17, 2025 | 118.14 | 120.25 | 117.97 | 119.92 | 119.29 | 1.41% | 755,081 |
| Oct 16, 2025 | 118.99 | 119.49 | 116.87 | 118.25 | 117.63 | 0.77% | 881,999 |
| Oct 15, 2025 | 117.68 | 118.14 | 116.77 | 117.35 | 116.73 | -0.03% | 1,085,024 |
| Oct 14, 2025 | 113.89 | 118.08 | 113.17 | 117.39 | 116.77 | 3.00% | 1,511,294 |
| Oct 13, 2025 | 113.42 | 114.49 | 113.06 | 113.97 | 113.37 | 0.74% | 920,145 |
| Oct 10, 2025 | 116.25 | 117.23 | 112.95 | 113.13 | 112.54 | -2.66% | 1,707,208 |
| Oct 9, 2025 | 119.85 | 120.35 | 116.08 | 116.22 | 115.61 | -3.75% | 1,456,352 |
| Oct 8, 2025 | 122.11 | 122.30 | 119.44 | 120.75 | 120.12 | -1.25% | 1,385,656 |
| Oct 7, 2025 | 123.68 | 124.15 | 122.08 | 122.28 | 121.64 | -1.12% | 814,777 |
| Oct 6, 2025 | 123.27 | 124.05 | 122.77 | 123.67 | 123.02 | 0.12% | 783,143 |
| Oct 3, 2025 | 123.07 | 125.31 | 123.07 | 123.52 | 122.87 | 0.37% | 753,824 |
| Oct 2, 2025 | 121.46 | 123.35 | 121.45 | 123.06 | 122.41 | 1.26% | 725,215 |
| Oct 1, 2025 | 122.35 | 122.72 | 121.12 | 121.53 | 120.89 | -0.86% | 1,182,809 |
| Sep 30, 2025 | 122.25 | 122.72 | 120.94 | 122.59 | 121.95 | -0.14% | 1,502,797 |
| Sep 29, 2025 | 122.56 | 123.14 | 120.78 | 122.76 | 122.12 | 0.76% | 1,131,223 |
| Sep 26, 2025 | 121.52 | 122.85 | 120.96 | 121.84 | 121.20 | 0.50% | 910,150 |
| Sep 25, 2025 | 120.63 | 121.55 | 120.21 | 121.23 | 120.59 | 0.21% | 818,766 |
| Sep 24, 2025 | 121.00 | 122.40 | 120.52 | 120.98 | 120.35 | -0.12% | 1,151,812 |
| Sep 23, 2025 | 119.45 | 121.51 | 119.45 | 121.13 | 120.50 | 1.38% | 929,977 |
| Sep 22, 2025 | 120.15 | 120.40 | 118.84 | 119.48 | 118.85 | -0.56% | 1,374,481 |
| Sep 19, 2025 | 122.09 | 123.07 | 119.19 | 120.15 | 119.52 | -3.14% | 3,417,703 |
| Sep 18, 2025 | 125.14 | 125.98 | 122.88 | 124.05 | 123.40 | -0.72% | 1,329,774 |
| Sep 17, 2025 | 124.90 | 127.16 | 124.08 | 124.95 | 124.30 | 0.12% | 1,121,540 |
| Sep 16, 2025 | 124.32 | 125.57 | 124.13 | 124.80 | 124.15 | 0.50% | 817,181 |
| Sep 15, 2025 | 123.87 | 125.11 | 123.28 | 124.18 | 123.53 | 0.54% | 816,158 |
| Sep 12, 2025 | 122.78 | 124.03 | 122.46 | 123.51 | 122.86 | 0.13% | 1,058,851 |
| Sep 11, 2025 | 121.28 | 123.98 | 120.80 | 123.35 | 122.70 | 1.66% | 1,056,579 |
| Sep 10, 2025 | 120.31 | 122.01 | 119.77 | 121.34 | 120.70 | 0.31% | 1,398,012 |
| Sep 9, 2025 | 121.30 | 121.74 | 120.50 | 120.96 | 120.33 | -0.62% | 1,009,987 |
| Sep 8, 2025 | 120.88 | 121.89 | 119.77 | 121.72 | 121.08 | 0.67% | 1,750,102 |
| Sep 5, 2025 | 121.92 | 123.13 | 120.48 | 120.91 | 120.28 | -0.60% | 1,061,616 |
| Sep 4, 2025 | 120.86 | 121.71 | 119.38 | 121.64 | 121.00 | 1.03% | 755,584 |
| Sep 3, 2025 | 120.81 | 121.45 | 119.64 | 120.40 | 119.77 | -0.37% | 1,161,302 |
| Sep 2, 2025 | 119.38 | 120.88 | 119.28 | 120.85 | 120.22 | 0.26% | 1,342,525 |
| Aug 29, 2025 | 121.32 | 122.12 | 120.24 | 120.54 | 119.91 | -0.61% | 895,904 |
| Aug 28, 2025 | 122.39 | 122.50 | 120.12 | 121.28 | 120.64 | -0.86% | 811,454 |
| Aug 27, 2025 | 121.23 | 122.41 | 120.99 | 122.33 | 121.69 | 0.60% | 1,231,452 |
| Aug 26, 2025 | 120.15 | 122.01 | 119.89 | 121.60 | 120.96 | 1.04% | 2,373,266 |
| Aug 25, 2025 | 119.72 | 120.45 | 119.01 | 120.35 | 119.72 | 0.27% | 1,028,785 |
| Aug 22, 2025 | 118.95 | 121.47 | 118.54 | 120.02 | 119.39 | 1.36% | 1,045,338 |
| Aug 21, 2025 | 118.49 | 119.36 | 118.15 | 118.41 | 117.79 | -0.74% | 859,842 |
| Aug 20, 2025 | 121.02 | 121.82 | 119.28 | 119.29 | 118.66 | -1.74% | 1,375,615 |
| Aug 19, 2025 | 120.70 | 122.25 | 120.22 | 121.40 | 120.76 | 1.16% | 814,730 |
| Aug 18, 2025 | 119.38 | 120.50 | 119.37 | 120.01 | 119.38 | 0.13% | 645,697 |
| Aug 15, 2025 | 119.92 | 120.14 | 119.11 | 119.86 | 119.23 | -0.01% | 1,171,241 |
| Aug 14, 2025 | 121.47 | 121.47 | 119.83 | 119.87 | 119.24 | -1.95% | 1,186,823 |
| Aug 13, 2025 | 120.94 | 122.40 | 120.49 | 122.25 | 121.61 | 1.27% | 1,202,116 |
| Aug 12, 2025 | 117.98 | 120.73 | 117.43 | 120.72 | 120.09 | 3.21% | 1,180,795 |
| Aug 11, 2025 | 117.07 | 117.96 | 115.35 | 116.97 | 116.36 | -0.13% | 1,313,961 |
| Aug 8, 2025 | 118.48 | 118.89 | 116.97 | 117.12 | 116.51 | -0.80% | 884,854 |
| Aug 7, 2025 | 119.71 | 119.71 | 117.24 | 118.07 | 117.45 | -0.56% | 1,123,776 |
| Aug 6, 2025 | 117.05 | 119.26 | 115.62 | 118.73 | 118.11 | 2.08% | 1,483,854 |
| Aug 5, 2025 | 115.23 | 117.98 | 113.87 | 116.31 | 115.70 | -0.50% | 2,125,905 |
| Aug 4, 2025 | 114.30 | 117.02 | 114.00 | 116.89 | 116.28 | 1.95% | 1,966,612 |
| Aug 1, 2025 | 116.25 | 116.27 | 113.25 | 114.65 | 114.05 | -1.37% | 1,587,511 |
| Jul 31, 2025 | 111.81 | 116.92 | 110.48 | 116.24 | 115.63 | 4.37% | 2,368,877 |
| Jul 30, 2025 | 114.10 | 114.25 | 110.56 | 111.37 | 110.79 | -2.70% | 1,531,785 |
| Jul 29, 2025 | 115.23 | 115.61 | 113.53 | 114.46 | 113.86 | -0.78% | 1,501,342 |
| Jul 28, 2025 | 115.99 | 116.61 | 115.06 | 115.36 | 114.76 | -1.15% | 1,013,776 |
| Jul 25, 2025 | 117.64 | 117.69 | 116.26 | 116.70 | 116.09 | -0.12% | 912,467 |
| Jul 24, 2025 | 115.31 | 116.91 | 115.03 | 116.84 | 116.23 | 1.22% | 1,059,953 |
| Jul 23, 2025 | 115.22 | 116.35 | 114.78 | 115.43 | 114.82 | 0.96% | 803,439 |
| Jul 22, 2025 | 112.64 | 114.84 | 112.64 | 114.33 | 113.73 | 1.59% | 923,789 |
| Jul 21, 2025 | 111.98 | 113.42 | 111.56 | 112.54 | 111.95 | 0.78% | 1,382,636 |
| Jul 18, 2025 | 114.39 | 114.39 | 110.94 | 111.67 | 111.08 | -1.98% | 1,809,934 |
| Jul 17, 2025 | 113.04 | 114.55 | 112.94 | 113.92 | 113.32 | 0.88% | 1,121,430 |