Expeditors International of Washington, Inc. EXPD
NYSE · United States · Transportation
$184.64-3.52 (-1.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $184.64 | -1.87% | $188.29 | $188.31 | $184.32 | 1.16M |
| 2026-09-29 | $188.16 | -0.22% | $186.87 | $189.03 | $186.47 | 764.50K |
| 2026-09-28 | $188.58 | +0.60% | $186.65 | $188.96 | $186.45 | 751.00K |
| 2026-09-25 | $187.46 | +2.07% | $183.81 | $188.40 | $183.71 | 823.50K |
| 2026-09-24 | $183.66 | -2.32% | $188.00 | $188.96 | $183.36 | 1.23M |
| 2026-09-23 | $188.03 | +0.28% | $187.93 | $189.20 | $186.36 | 945.90K |
| 2026-09-22 | $187.51 | -2.41% | $192.33 | $192.71 | $185.52 | 1.29M |
| 2026-09-21 | $192.15 | +0.63% | $191.42 | $193.55 | $189.46 | 1.28M |
| 2026-09-18 | $190.94 | +0.98% | $189.19 | $191.02 | $186.72 | 2.51M |
| 2026-09-17 | $189.08 | +0.02% | $190.92 | $190.92 | $187.90 | 943.90K |
| 2026-09-16 | $189.04 | -2.51% | $193.60 | $193.60 | $188.36 | 970.60K |
| 2026-09-15 | $193.90 | +0.15% | $193.04 | $194.59 | $192.40 | 938.50K |
| 2026-09-14 | $193.61 | +0.52% | $191.68 | $193.82 | $190.84 | 976.10K |
| 2026-09-11 | $192.60 | +1.73% | $189.78 | $193.15 | $189.03 | 866.00K |
| 2026-09-10 | $189.32 | +0.54% | $188.86 | $190.83 | $187.88 | 925.80K |
| 2026-09-09 | $188.31 | +1.26% | $186.00 | $188.37 | $185.00 | 709.30K |
| 2026-09-08 | $185.96 | -1.50% | $188.28 | $188.32 | $185.14 | 881.00K |
| 2026-09-04 | $188.80 | +0.89% | $186.38 | $189.65 | $186.38 | 505.20K |
| 2026-09-03 | $187.13 | +0.52% | $187.16 | $188.57 | $184.29 | 789.90K |
| 2026-09-02 | $186.16 | -0.82% | $187.39 | $188.77 | $185.89 | 719.30K |
| 2026-09-01 | $187.70 | -1.03% | $189.43 | $189.82 | $186.91 | 797.40K |
| 2026-08-31 | $189.65 | -0.69% | $190.81 | $191.72 | $189.47 | 1.29M |
| 2026-08-28 | $190.97 | +0.13% | $191.91 | $192.28 | $189.37 | 567.30K |
| 2026-08-27 | $190.72 | +0.28% | $189.10 | $191.65 | $187.59 | 782.90K |
| 2026-08-26 | $190.18 | +0.60% | $189.45 | $191.79 | $188.27 | 667.20K |
| 2026-08-25 | $189.05 | +0.65% | $187.63 | $189.99 | $186.75 | 582.30K |
| 2026-08-24 | $187.83 | +0.01% | $188.34 | $189.31 | $185.56 | 692.40K |
| 2026-08-21 | $187.81 | +0.76% | $188.09 | $188.98 | $186.85 | 872.30K |
| 2026-08-20 | $186.40 | -0.02% | $185.29 | $188.68 | $185.02 | 652.80K |
| 2026-08-19 | $186.44 | +0.26% | $187.27 | $189.18 | $185.33 | 625.50K |
| 2026-08-18 | $185.95 | -1.23% | $189.37 | $189.37 | $185.90 | 633.50K |
| 2026-08-17 | $188.27 | +1.16% | $187.05 | $189.99 | $185.90 | 717.10K |
| 2026-08-14 | $186.12 | -0.50% | $186.36 | $189.87 | $185.46 | 733.30K |
| 2026-08-13 | $187.05 | +1.40% | $185.00 | $187.67 | $184.45 | 861.20K |
| 2026-08-12 | $184.47 | +4.10% | $177.69 | $184.59 | $177.61 | 859.60K |
| 2026-08-11 | $177.21 | -1.00% | $178.70 | $179.20 | $176.79 | 848.40K |
| 2026-08-10 | $179.00 | +0.16% | $178.22 | $180.29 | $178.22 | 1.03M |
| 2026-08-07 | $178.71 | +0.08% | $178.10 | $181.00 | $177.50 | 816.70K |
| 2026-08-06 | $178.56 | -1.57% | $181.34 | $181.71 | $176.73 | 1.03M |
| 2026-08-05 | $181.41 | -0.04% | $185.48 | $187.74 | $177.74 | 1.65M |
| 2026-08-04 | $181.48 | +6.38% | $170.00 | $182.74 | $167.85 | 2.77M |
| 2026-08-03 | $170.59 | +1.61% | $169.16 | $171.08 | $166.45 | 2.22M |
| 2026-07-31 | $167.89 | +0.53% | $167.08 | $169.41 | $165.77 | 1.33M |
| 2026-07-30 | $167.01 | -1.83% | $169.20 | $170.56 | $164.35 | 1.12M |
| 2026-07-29 | $170.13 | -0.75% | $171.46 | $171.57 | $169.22 | 883.60K |
| 2026-07-28 | $171.42 | +0.05% | $171.34 | $172.37 | $170.42 | 946.60K |
| 2026-07-27 | $171.34 | -2.26% | $174.35 | $174.52 | $170.71 | 923.00K |
| 2026-07-24 | $175.30 | -0.50% | $175.62 | $177.61 | $174.00 | 760.10K |
| 2026-07-23 | $176.18 | -0.72% | $178.16 | $179.64 | $175.75 | 783.90K |
| 2026-07-22 | $177.45 | -0.63% | $178.89 | $178.89 | $176.11 | 1.09M |
| 2026-07-21 | $178.58 | +0.68% | $179.89 | $181.18 | $178.15 | 1.62M |
| 2026-07-20 | $177.37 | -2.97% | $181.93 | $182.00 | $177.06 | 1.52M |
| 2026-07-17 | $182.80 | +0.46% | $180.44 | $183.52 | $180.44 | 2.73M |
| 2026-07-16 | $181.96 | +2.40% | $179.65 | $182.59 | $178.86 | 1.07M |
| 2026-07-15 | $177.70 | -0.29% | $178.57 | $179.45 | $176.76 | 1.07M |
| 2026-07-14 | $178.22 | +1.55% | $175.36 | $178.64 | $174.64 | 1.77M |
| 2026-07-13 | $175.50 | +2.02% | $174.00 | $177.11 | $172.80 | 1.76M |
| 2026-07-10 | $172.02 | +0.82% | $171.12 | $172.18 | $170.15 | 1.21M |
| 2026-07-09 | $170.62 | +3.81% | $164.94 | $170.65 | $164.68 | 1.67M |
| 2026-07-08 | $164.36 | -0.83% | $166.29 | $166.52 | $163.21 | 760.10K |
| 2026-07-07 | $165.74 | +0.02% | $167.37 | $167.91 | $165.40 | 786.00K |
| 2026-07-06 | $165.70 | -1.12% | $167.89 | $167.91 | $164.20 | 880.10K |
| 2026-07-02 | $167.57 | +0.46% | $167.81 | $168.12 | $166.15 | 947.50K |
| 2026-07-01 | $166.81 | +2.35% | $164.02 | $167.65 | $163.21 | 1.56M |
| 2026-06-30 | $162.98 | +0.62% | $162.04 | $163.78 | $161.03 | 1.04M |
| 2026-06-29 | $161.97 | +0.77% | $160.01 | $163.00 | $159.67 | 951.50K |
| 2026-06-26 | $160.73 | -0.58% | $161.71 | $162.49 | $160.00 | 1.03M |
| 2026-06-25 | $161.67 | +0.94% | $160.36 | $164.00 | $159.75 | 851.30K |
| 2026-06-24 | $160.16 | -0.73% | $161.57 | $162.24 | $158.96 | 1.26M |
| 2026-06-23 | $161.34 | -1.11% | $164.00 | $164.44 | $160.82 | 974.70K |
| 2026-06-22 | $163.15 | +1.13% | $162.79 | $164.95 | $162.17 | 1.47M |
| 2026-06-18 | $161.32 | +0.44% | $161.46 | $162.99 | $160.10 | 2.58M |
| 2026-06-17 | $160.61 | -2.08% | $163.17 | $164.03 | $159.97 | 1.47M |
| 2026-06-16 | $164.02 | +0.48% | $163.73 | $165.48 | $163.35 | 1.10M |
| 2026-06-15 | $163.23 | -2.03% | $165.58 | $166.26 | $163.00 | 1.72M |
| 2026-06-12 | $166.62 | +0.11% | $168.24 | $168.52 | $165.29 | 866.00K |
| 2026-06-11 | $166.44 | +1.05% | $165.93 | $168.21 | $165.30 | 1.35M |
| 2026-06-10 | $164.71 | -0.98% | $165.19 | $165.41 | $162.00 | 1.72M |
| 2026-06-09 | $166.34 | +1.77% | $165.00 | $167.00 | $162.64 | 1.86M |
| 2026-06-08 | $163.44 | +1.87% | $160.49 | $164.10 | $160.47 | 1.90M |
| 2026-06-05 | $160.44 | +0.19% | $160.27 | $162.00 | $159.94 | 1.61M |
| 2026-06-04 | $160.13 | +0.90% | $160.86 | $163.00 | $159.07 | 2.18M |
| 2026-06-03 | $158.70 | +0.53% | $157.82 | $160.01 | $157.63 | 864.40K |
| 2026-06-02 | $157.87 | -1.35% | $160.42 | $160.46 | $156.82 | 1.11M |
| 2026-06-01 | $160.03 | +1.29% | $156.80 | $160.41 | $156.29 | 1.32M |
| 2026-05-29 | $157.99 | -0.61% | $158.70 | $160.28 | $157.60 | 2.13M |
| 2026-05-28 | $158.96 | -1.58% | $160.20 | $161.84 | $158.81 | 917.30K |
| 2026-05-27 | $161.51 | +0.50% | $161.83 | $163.10 | $160.42 | 710.40K |
| 2026-05-26 | $160.70 | +1.40% | $158.71 | $161.64 | $158.57 | 747.00K |
| 2026-05-22 | $158.48 | +0.82% | $157.46 | $159.86 | $156.38 | 1.26M |