Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
146.46
-0.26 (-0.18%)
Mar 6, 2026, 3:25 PM EST - Market open
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.03 | 146.16 | 143.31 | 145.55 | - | -0.80% | 785,790 |
| Mar 5, 2026 | 145.46 | 146.98 | 144.55 | 146.72 | 146.72 | -0.09% | 1,375,001 |
| Mar 4, 2026 | 147.39 | 148.97 | 145.81 | 146.85 | 146.85 | -0.80% | 1,016,522 |
| Mar 3, 2026 | 142.81 | 148.52 | 142.71 | 148.04 | 148.04 | 1.65% | 1,610,857 |
| Mar 2, 2026 | 145.00 | 147.87 | 144.12 | 145.63 | 145.63 | 0.41% | 1,577,470 |
| Feb 27, 2026 | 143.16 | 146.34 | 140.15 | 145.03 | 145.03 | 0.21% | 2,154,732 |
| Feb 26, 2026 | 142.59 | 145.87 | 142.10 | 144.72 | 144.72 | 2.01% | 1,583,352 |
| Feb 25, 2026 | 138.71 | 142.65 | 138.33 | 141.87 | 141.87 | 2.19% | 2,242,738 |
| Feb 24, 2026 | 143.23 | 147.12 | 135.42 | 138.83 | 138.83 | -7.22% | 3,192,323 |
| Feb 23, 2026 | 154.72 | 155.32 | 148.85 | 149.63 | 149.63 | -4.27% | 1,732,822 |
| Feb 20, 2026 | 150.09 | 156.68 | 149.63 | 156.30 | 156.30 | 3.72% | 2,546,994 |
| Feb 19, 2026 | 148.45 | 151.08 | 148.30 | 150.70 | 150.70 | 0.75% | 1,153,082 |
| Feb 18, 2026 | 147.00 | 149.66 | 146.76 | 149.58 | 149.58 | 1.64% | 1,601,085 |
| Feb 17, 2026 | 146.28 | 148.30 | 146.28 | 147.16 | 147.16 | 0.45% | 1,284,406 |
| Feb 13, 2026 | 140.52 | 147.85 | 139.02 | 146.50 | 146.50 | 4.23% | 3,053,656 |
| Feb 12, 2026 | 162.94 | 163.75 | 129.59 | 140.56 | 140.56 | -13.18% | 7,156,153 |
| Feb 11, 2026 | 162.83 | 164.66 | 161.87 | 161.89 | 161.89 | 0.11% | 1,245,687 |
| Feb 10, 2026 | 163.65 | 164.49 | 161.55 | 161.71 | 161.71 | -1.18% | 1,228,148 |
| Feb 9, 2026 | 165.36 | 166.00 | 163.09 | 163.64 | 163.64 | -0.85% | 993,477 |
| Feb 6, 2026 | 163.50 | 165.43 | 163.25 | 165.04 | 165.04 | 0.77% | 1,621,151 |
| Feb 5, 2026 | 164.16 | 165.13 | 162.97 | 163.78 | 163.78 | -0.69% | 1,384,036 |
| Feb 4, 2026 | 162.49 | 165.27 | 162.01 | 164.92 | 164.92 | 1.66% | 1,808,892 |
| Feb 3, 2026 | 163.89 | 167.19 | 161.19 | 162.22 | 162.22 | -0.81% | 1,796,407 |
| Feb 2, 2026 | 160.62 | 163.92 | 160.62 | 163.55 | 163.55 | 1.87% | 1,320,990 |
| Jan 30, 2026 | 159.81 | 161.30 | 159.03 | 160.54 | 160.54 | -0.59% | 2,215,868 |
| Jan 29, 2026 | 161.40 | 163.54 | 160.61 | 161.50 | 161.50 | 0.89% | 1,288,244 |
| Jan 28, 2026 | 157.84 | 161.18 | 157.36 | 160.07 | 160.07 | 1.07% | 1,647,604 |
| Jan 27, 2026 | 158.88 | 159.67 | 157.41 | 158.38 | 158.38 | -0.29% | 1,240,923 |
| Jan 26, 2026 | 159.59 | 160.21 | 158.20 | 158.84 | 158.84 | -0.23% | 855,114 |
| Jan 23, 2026 | 160.23 | 160.55 | 158.67 | 159.21 | 159.21 | -0.99% | 1,127,047 |
| Jan 22, 2026 | 163.25 | 164.11 | 160.65 | 160.80 | 160.80 | -1.05% | 875,199 |
| Jan 21, 2026 | 160.60 | 163.19 | 160.17 | 162.51 | 162.51 | 2.13% | 891,065 |
| Jan 20, 2026 | 161.33 | 161.81 | 158.38 | 159.12 | 159.12 | -2.03% | 1,525,611 |
| Jan 16, 2026 | 163.54 | 164.28 | 162.18 | 162.41 | 162.41 | -0.82% | 3,829,397 |
| Jan 15, 2026 | 163.73 | 164.48 | 161.84 | 163.76 | 163.76 | 0.95% | 1,952,767 |
| Jan 14, 2026 | 160.70 | 162.45 | 159.66 | 162.22 | 162.22 | 0.95% | 1,184,459 |
| Jan 13, 2026 | 161.26 | 161.83 | 160.17 | 160.69 | 160.69 | -0.27% | 964,123 |
| Jan 12, 2026 | 158.23 | 161.40 | 157.50 | 161.12 | 161.12 | 1.40% | 1,081,841 |
| Jan 9, 2026 | 159.48 | 160.19 | 157.11 | 158.89 | 158.89 | 0.47% | 1,394,883 |
| Jan 8, 2026 | 156.13 | 158.91 | 155.94 | 158.15 | 158.15 | 0.80% | 1,110,440 |
| Jan 7, 2026 | 156.92 | 157.13 | 154.28 | 156.90 | 156.90 | -0.38% | 1,349,263 |
| Jan 6, 2026 | 154.71 | 157.89 | 154.71 | 157.50 | 157.50 | 2.01% | 1,005,875 |
| Jan 5, 2026 | 151.33 | 154.70 | 150.64 | 154.40 | 154.40 | 1.67% | 1,325,111 |
| Jan 2, 2026 | 149.14 | 151.97 | 148.76 | 151.86 | 151.86 | 1.91% | 845,155 |
| Dec 31, 2025 | 150.08 | 150.59 | 148.97 | 149.01 | 149.01 | -0.74% | 683,073 |
| Dec 30, 2025 | 150.50 | 150.87 | 149.69 | 150.12 | 150.12 | -0.62% | 666,130 |
| Dec 29, 2025 | 152.40 | 152.66 | 150.89 | 151.06 | 151.06 | -0.78% | 789,135 |
| Dec 26, 2025 | 151.25 | 152.43 | 151.22 | 152.24 | 152.24 | 0.45% | 459,406 |
| Dec 24, 2025 | 151.24 | 152.11 | 150.89 | 151.56 | 151.56 | -0.06% | 458,007 |
| Dec 23, 2025 | 153.02 | 153.35 | 151.49 | 151.65 | 151.65 | -0.90% | 915,657 |
| Dec 22, 2025 | 152.52 | 153.47 | 151.56 | 153.02 | 153.02 | 0.10% | 1,191,908 |
| Dec 19, 2025 | 150.00 | 153.32 | 149.92 | 152.87 | 152.87 | 1.43% | 2,768,914 |
| Dec 18, 2025 | 150.93 | 151.83 | 149.69 | 150.72 | 150.72 | 0.65% | 1,393,571 |
| Dec 17, 2025 | 149.46 | 150.73 | 149.00 | 149.75 | 149.75 | -0.15% | 1,689,204 |
| Dec 16, 2025 | 151.84 | 154.25 | 149.54 | 149.98 | 149.98 | -1.05% | 1,041,849 |
| Dec 15, 2025 | 151.88 | 155.04 | 151.10 | 151.57 | 151.57 | -0.13% | 1,210,584 |
| Dec 12, 2025 | 153.65 | 154.48 | 151.18 | 151.76 | 151.76 | -0.82% | 1,316,769 |
| Dec 11, 2025 | 151.00 | 153.84 | 149.59 | 153.02 | 153.02 | 1.10% | 1,370,851 |
| Dec 10, 2025 | 148.00 | 151.37 | 147.36 | 151.35 | 151.35 | 2.46% | 1,770,673 |
| Dec 9, 2025 | 148.11 | 149.15 | 147.62 | 147.71 | 147.71 | -0.23% | 849,959 |
| Dec 8, 2025 | 150.83 | 150.90 | 147.60 | 148.05 | 148.05 | -2.26% | 1,492,822 |
| Dec 5, 2025 | 150.30 | 151.67 | 149.24 | 151.47 | 151.47 | 0.64% | 1,599,108 |
| 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% | 1,133,812 |
| 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% | 1,177,695 |
| 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 |