Expeditors International of Washington, Inc. (EXPD)
NYSE: EXPD · Real-Time Price · USD
160.73
-0.94 (-0.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 161.83 | 163.10 | 160.42 | 161.51 | 160.68 | 0.50% | 710,527 |
| May 26, 2026 | 158.71 | 161.64 | 158.57 | 160.70 | 159.88 | 1.40% | 747,031 |
| May 22, 2026 | 157.46 | 159.86 | 156.38 | 158.48 | 157.67 | 0.82% | 1,261,918 |
| May 21, 2026 | 157.62 | 158.32 | 155.12 | 157.19 | 156.38 | -0.78% | 695,127 |
| May 20, 2026 | 157.73 | 159.90 | 155.87 | 158.42 | 157.61 | 0.52% | 1,292,139 |
| May 19, 2026 | 156.09 | 157.83 | 154.13 | 157.60 | 156.79 | 0.53% | 788,760 |
| May 18, 2026 | 155.97 | 157.31 | 154.53 | 156.77 | 155.97 | 0.85% | 651,196 |
| May 15, 2026 | 154.48 | 156.90 | 153.76 | 155.45 | 154.65 | 1.20% | 859,043 |
| May 14, 2026 | 156.04 | 156.68 | 149.14 | 153.61 | 152.82 | -1.41% | 1,078,837 |
| May 13, 2026 | 155.10 | 156.38 | 153.67 | 155.80 | 155.00 | 0.89% | 792,775 |
| May 12, 2026 | 154.45 | 155.33 | 151.49 | 154.43 | 153.64 | -0.71% | 1,124,537 |
| May 11, 2026 | 156.41 | 157.00 | 153.95 | 155.54 | 154.74 | -0.73% | 774,026 |
| May 8, 2026 | 153.22 | 156.99 | 153.22 | 156.69 | 155.89 | 3.18% | 1,054,238 |
| May 7, 2026 | 152.94 | 153.69 | 151.00 | 151.86 | 151.08 | 0.41% | 1,095,009 |
| May 6, 2026 | 153.94 | 156.10 | 149.76 | 151.24 | 150.46 | -1.20% | 1,388,192 |
| May 5, 2026 | 148.90 | 153.50 | 143.90 | 153.08 | 152.30 | 9.57% | 1,947,852 |
| May 4, 2026 | 142.99 | 143.20 | 136.13 | 139.71 | 138.99 | -5.11% | 2,576,988 |
| May 1, 2026 | 148.59 | 149.50 | 146.74 | 147.23 | 146.48 | -0.45% | 706,579 |
| Apr 30, 2026 | 150.80 | 150.80 | 147.14 | 147.89 | 147.13 | -0.60% | 1,287,103 |
| Apr 29, 2026 | 147.38 | 149.07 | 146.92 | 148.79 | 148.03 | 0.96% | 1,077,642 |
| Apr 28, 2026 | 149.12 | 149.20 | 146.74 | 147.38 | 146.62 | -0.49% | 985,483 |
| Apr 27, 2026 | 147.83 | 149.41 | 147.48 | 148.10 | 147.34 | 0.37% | 931,339 |
| Apr 24, 2026 | 148.94 | 149.36 | 146.86 | 147.56 | 146.80 | -1.46% | 772,397 |
| Apr 23, 2026 | 149.34 | 150.64 | 147.78 | 149.75 | 148.98 | 0.88% | 787,065 |
| Apr 22, 2026 | 151.68 | 151.92 | 148.42 | 148.44 | 147.68 | -1.68% | 760,415 |
| Apr 21, 2026 | 149.59 | 151.78 | 148.58 | 150.98 | 150.21 | 1.12% | 1,050,572 |
| Apr 20, 2026 | 146.34 | 149.39 | 145.00 | 149.31 | 148.54 | 1.36% | 920,894 |
| Apr 17, 2026 | 146.29 | 148.29 | 145.93 | 147.30 | 146.54 | 0.20% | 1,258,916 |
| Apr 16, 2026 | 143.70 | 147.67 | 142.91 | 147.01 | 146.26 | 2.08% | 1,324,578 |
| Apr 15, 2026 | 144.23 | 145.11 | 143.44 | 144.02 | 143.28 | -0.61% | 823,486 |
| Apr 14, 2026 | 143.52 | 145.11 | 142.42 | 144.91 | 144.17 | 0.72% | 925,858 |
| Apr 13, 2026 | 143.54 | 144.55 | 142.22 | 143.88 | 143.14 | 0.57% | 1,077,521 |
| Apr 10, 2026 | 144.83 | 146.28 | 142.75 | 143.06 | 142.33 | -1.22% | 947,239 |
| Apr 9, 2026 | 146.47 | 147.88 | 143.44 | 144.83 | 144.09 | -1.22% | 1,357,137 |
| Apr 8, 2026 | 144.99 | 146.96 | 143.71 | 146.62 | 145.87 | 1.45% | 1,102,941 |
| Apr 7, 2026 | 145.54 | 147.51 | 144.32 | 144.53 | 143.79 | -0.65% | 1,008,557 |
| Apr 6, 2026 | 144.87 | 145.59 | 144.26 | 145.47 | 144.72 | -0.23% | 657,816 |
| Apr 2, 2026 | 143.58 | 147.26 | 143.29 | 145.81 | 145.06 | 1.04% | 788,629 |
| Apr 1, 2026 | 142.65 | 146.24 | 142.33 | 144.31 | 143.57 | 0.75% | 917,028 |
| Mar 31, 2026 | 143.21 | 145.35 | 141.91 | 143.23 | 142.50 | 1.24% | 1,228,253 |
| Mar 30, 2026 | 142.96 | 143.69 | 141.03 | 141.48 | 140.75 | 0.18% | 796,929 |
| Mar 27, 2026 | 141.82 | 142.91 | 140.68 | 141.22 | 140.50 | -1.01% | 763,916 |
| Mar 26, 2026 | 141.03 | 144.43 | 141.03 | 142.66 | 141.93 | -0.36% | 721,330 |
| Mar 25, 2026 | 143.05 | 144.32 | 141.81 | 143.18 | 142.45 | 0.85% | 949,621 |
| Mar 24, 2026 | 141.54 | 143.60 | 140.95 | 141.97 | 141.24 | 1.02% | 1,027,993 |
| Mar 23, 2026 | 146.47 | 147.06 | 140.39 | 140.54 | 139.82 | -3.97% | 2,116,090 |
| Mar 20, 2026 | 146.79 | 147.40 | 144.86 | 146.35 | 145.60 | -0.60% | 1,702,221 |
| Mar 19, 2026 | 144.03 | 148.51 | 143.14 | 147.24 | 146.49 | 1.81% | 1,312,704 |
| Mar 18, 2026 | 142.83 | 144.69 | 142.70 | 144.62 | 143.88 | 1.02% | 855,053 |
| Mar 17, 2026 | 144.10 | 144.99 | 141.65 | 143.16 | 142.43 | 0.26% | 809,280 |
| Mar 16, 2026 | 143.50 | 144.85 | 142.71 | 142.79 | 142.06 | 0.17% | 931,499 |
| Mar 13, 2026 | 143.07 | 145.00 | 141.60 | 142.55 | 141.82 | 0.22% | 1,176,707 |
| Mar 12, 2026 | 139.36 | 143.90 | 138.59 | 142.23 | 141.50 | 1.01% | 1,744,016 |
| Mar 11, 2026 | 141.32 | 142.20 | 139.76 | 140.81 | 140.09 | -0.40% | 1,301,289 |
| Mar 10, 2026 | 144.98 | 145.13 | 141.01 | 141.37 | 140.65 | -2.66% | 1,987,636 |
| Mar 9, 2026 | 146.31 | 146.85 | 142.17 | 145.24 | 144.50 | -1.10% | 2,174,443 |
| Mar 6, 2026 | 144.03 | 146.88 | 143.31 | 146.86 | 146.11 | 0.10% | 1,790,009 |
| Mar 5, 2026 | 145.46 | 146.98 | 144.55 | 146.72 | 145.97 | -0.09% | 1,375,021 |
| Mar 4, 2026 | 147.39 | 148.97 | 145.81 | 146.85 | 146.10 | -0.80% | 1,018,555 |
| Mar 3, 2026 | 142.81 | 148.52 | 142.71 | 148.04 | 147.28 | 1.65% | 1,611,034 |
| Mar 2, 2026 | 145.00 | 147.87 | 144.12 | 145.63 | 144.88 | 0.41% | 1,577,992 |
| Feb 27, 2026 | 143.16 | 146.34 | 140.15 | 145.03 | 144.29 | 0.21% | 2,158,165 |
| Feb 26, 2026 | 142.59 | 145.87 | 142.10 | 144.72 | 143.98 | 2.01% | 1,610,702 |
| Feb 25, 2026 | 138.71 | 142.65 | 138.33 | 141.87 | 141.14 | 2.19% | 2,242,781 |
| Feb 24, 2026 | 143.23 | 147.12 | 135.42 | 138.83 | 138.12 | -7.22% | 3,193,357 |
| Feb 23, 2026 | 154.72 | 155.32 | 148.85 | 149.63 | 148.86 | -4.27% | 1,733,777 |
| Feb 20, 2026 | 150.09 | 156.68 | 149.63 | 156.30 | 155.50 | 3.72% | 2,547,149 |
| Feb 19, 2026 | 148.45 | 151.08 | 148.30 | 150.70 | 149.93 | 0.75% | 1,153,506 |
| Feb 18, 2026 | 147.00 | 149.66 | 146.76 | 149.58 | 148.81 | 1.64% | 1,601,375 |
| Feb 17, 2026 | 146.28 | 148.30 | 146.28 | 147.16 | 146.41 | 0.45% | 1,284,647 |
| Feb 13, 2026 | 140.52 | 147.85 | 139.02 | 146.50 | 145.75 | 4.23% | 3,059,430 |
| Feb 12, 2026 | 162.94 | 163.75 | 129.59 | 140.56 | 139.84 | -13.18% | 7,156,679 |
| Feb 11, 2026 | 162.83 | 164.66 | 161.87 | 161.89 | 161.06 | 0.11% | 1,245,687 |
| Feb 10, 2026 | 163.65 | 164.49 | 161.55 | 161.71 | 160.88 | -1.18% | 1,228,182 |
| Feb 9, 2026 | 165.36 | 166.00 | 163.09 | 163.64 | 162.80 | -0.85% | 994,933 |
| Feb 6, 2026 | 163.50 | 165.43 | 163.25 | 165.04 | 164.19 | 0.77% | 1,683,370 |
| Feb 5, 2026 | 164.16 | 165.13 | 162.97 | 163.78 | 162.94 | -0.69% | 1,384,716 |
| Feb 4, 2026 | 162.49 | 165.27 | 162.01 | 164.92 | 164.07 | 1.66% | 1,829,507 |
| Feb 3, 2026 | 163.89 | 167.19 | 161.19 | 162.22 | 161.39 | -0.81% | 1,971,293 |