Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
147.38
-0.72 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.12 | 149.20 | 146.74 | 147.38 | 147.38 | -0.49% | 985,315 |
| Apr 27, 2026 | 147.83 | 149.41 | 147.48 | 148.10 | 148.10 | 0.37% | 931,182 |
| Apr 24, 2026 | 148.94 | 149.36 | 146.86 | 147.56 | 147.56 | -1.46% | 771,678 |
| Apr 23, 2026 | 149.34 | 150.64 | 147.78 | 149.75 | 149.75 | 0.88% | 785,255 |
| Apr 22, 2026 | 151.68 | 151.92 | 148.42 | 148.44 | 148.44 | -1.68% | 760,275 |
| Apr 21, 2026 | 149.59 | 151.78 | 148.58 | 150.98 | 150.98 | 1.12% | 1,049,281 |
| Apr 20, 2026 | 146.34 | 149.39 | 145.00 | 149.31 | 149.31 | 1.36% | 920,828 |
| Apr 17, 2026 | 146.29 | 148.29 | 145.93 | 147.30 | 147.30 | 0.20% | 1,258,191 |
| Apr 16, 2026 | 143.70 | 147.67 | 142.91 | 147.01 | 147.01 | 2.08% | 1,324,539 |
| Apr 15, 2026 | 144.23 | 145.11 | 143.44 | 144.02 | 144.02 | -0.61% | 823,027 |
| Apr 14, 2026 | 143.52 | 145.11 | 142.42 | 144.91 | 144.91 | 0.72% | 925,346 |
| Apr 13, 2026 | 143.54 | 144.55 | 142.22 | 143.88 | 143.88 | 0.57% | 1,077,519 |
| Apr 10, 2026 | 144.83 | 146.28 | 142.75 | 143.06 | 143.06 | -1.22% | 946,866 |
| Apr 9, 2026 | 146.47 | 147.88 | 143.44 | 144.83 | 144.83 | -1.22% | 1,357,109 |
| Apr 8, 2026 | 144.99 | 146.96 | 143.71 | 146.62 | 146.62 | 1.45% | 1,102,941 |
| Apr 7, 2026 | 145.54 | 147.51 | 144.32 | 144.53 | 144.53 | -0.65% | 1,008,267 |
| Apr 6, 2026 | 144.87 | 145.59 | 144.26 | 145.47 | 145.47 | -0.23% | 657,776 |
| Apr 2, 2026 | 143.58 | 147.26 | 143.29 | 145.81 | 145.81 | 1.04% | 786,972 |
| Apr 1, 2026 | 142.65 | 146.24 | 142.33 | 144.31 | 144.31 | 0.75% | 916,879 |
| Mar 31, 2026 | 143.21 | 145.35 | 141.91 | 143.23 | 143.23 | 1.24% | 1,228,248 |
| Mar 30, 2026 | 142.96 | 143.69 | 141.03 | 141.48 | 141.48 | 0.18% | 796,842 |
| Mar 27, 2026 | 141.82 | 142.91 | 140.68 | 141.22 | 141.22 | -1.01% | 763,915 |
| Mar 26, 2026 | 141.03 | 144.43 | 141.03 | 142.66 | 142.66 | -0.36% | 721,174 |
| Mar 25, 2026 | 143.05 | 144.32 | 141.81 | 143.18 | 143.18 | 0.85% | 949,535 |
| Mar 24, 2026 | 141.54 | 143.60 | 140.95 | 141.97 | 141.97 | 1.02% | 1,027,993 |
| Mar 23, 2026 | 146.47 | 147.06 | 140.39 | 140.54 | 140.54 | -3.97% | 2,116,052 |
| Mar 20, 2026 | 146.79 | 147.40 | 144.86 | 146.35 | 146.35 | -0.60% | 1,648,088 |
| Mar 19, 2026 | 144.03 | 148.51 | 143.14 | 147.24 | 147.24 | 1.81% | 1,310,447 |
| Mar 18, 2026 | 142.83 | 144.69 | 142.70 | 144.62 | 144.62 | 1.02% | 855,031 |
| Mar 17, 2026 | 144.10 | 144.99 | 141.65 | 143.16 | 143.16 | 0.26% | 766,380 |
| Mar 16, 2026 | 143.50 | 144.85 | 142.71 | 142.79 | 142.79 | 0.17% | 900,645 |
| Mar 13, 2026 | 143.07 | 145.00 | 141.60 | 142.55 | 142.55 | 0.22% | 1,176,703 |
| Mar 12, 2026 | 139.36 | 143.90 | 138.59 | 142.23 | 142.23 | 1.01% | 1,744,009 |
| Mar 11, 2026 | 141.32 | 142.20 | 139.76 | 140.81 | 140.81 | -0.40% | 1,301,092 |
| Mar 10, 2026 | 144.98 | 145.13 | 141.01 | 141.37 | 141.37 | -2.66% | 1,987,433 |
| Mar 9, 2026 | 146.31 | 146.85 | 142.17 | 145.24 | 145.24 | -1.10% | 2,174,408 |
| Mar 6, 2026 | 144.03 | 146.88 | 143.31 | 146.86 | 146.86 | 0.10% | 1,789,979 |
| 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 |