Expeditors International ... (EXPD)
117.19
0.29 (0.25%)
At close: Mar 18, 2025, 3:59 PM
117.90
0.61%
Pre-market: Mar 19, 2025, 05:57 AM EDT
EXPD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 116.78 | 119.06 | 116.36 | 117.20 | 0.30 | 0.26% | 1,168,963 |
| Mar 17, 2025 | 115.04 | 117.19 | 114.88 | 116.90 | 1.75 | 1.52% | 1,316,400 |
| Mar 14, 2025 | 116.93 | 117.14 | 114.00 | 115.15 | -1.34 | -1.15% | 1,836,700 |
| Mar 13, 2025 | 117.40 | 118.15 | 116.42 | 116.49 | -0.61 | -0.52% | 1,538,547 |
| Mar 12, 2025 | 116.91 | 118.10 | 116.00 | 117.10 | -0.34 | -0.29% | 1,843,220 |
| Mar 11, 2025 | 121.98 | 122.61 | 116.94 | 117.44 | -4.71 | -3.86% | 2,505,500 |
| Mar 10, 2025 | 126.64 | 129.15 | 121.47 | 122.15 | -4.33 | -3.42% | 2,901,830 |
| Mar 7, 2025 | 120.08 | 128.49 | 120.08 | 126.48 | 5.74 | 4.75% | 2,609,600 |
| Mar 6, 2025 | 118.36 | 121.00 | 118.20 | 120.74 | 2.65 | 2.24% | 1,386,700 |
| Mar 5, 2025 | 117.90 | 119.56 | 116.85 | 118.09 | -0.04 | -0.03% | 1,462,400 |
| Mar 4, 2025 | 118.14 | 119.13 | 117.30 | 118.13 | -0.42 | -0.35% | 1,713,644 |
| Mar 3, 2025 | 118.00 | 119.80 | 117.52 | 118.55 | 1.19 | 1.01% | 1,426,009 |
| Feb 28, 2025 | 117.13 | 118.53 | 116.51 | 117.36 | 0.31 | 0.26% | 2,669,200 |
| Feb 27, 2025 | 117.17 | 118.64 | 116.71 | 117.05 | -0.35 | -0.30% | 1,338,200 |
| Feb 26, 2025 | 118.39 | 119.09 | 117.29 | 117.40 | -1.08 | -0.91% | 1,543,000 |
| Feb 25, 2025 | 116.89 | 119.85 | 116.89 | 118.48 | 1.93 | 1.66% | 1,813,800 |
| Feb 24, 2025 | 116.16 | 117.94 | 114.81 | 116.55 | 0.15 | 0.13% | 1,924,817 |
| Feb 21, 2025 | 117.05 | 117.21 | 114.15 | 116.40 | -0.86 | -0.73% | 2,811,300 |
| Feb 20, 2025 | 115.94 | 117.71 | 115.55 | 117.26 | 0.99 | 0.85% | 1,171,500 |
| Feb 19, 2025 | 119.77 | 119.77 | 116.06 | 116.27 | -1.76 | -1.49% | 1,371,300 |
| Feb 18, 2025 | 119.07 | 120.01 | 112.20 | 118.03 | 4.38 | 3.85% | 2,271,402 |
| Feb 14, 2025 | 113.05 | 113.96 | 112.33 | 113.65 | 0.91 | 0.81% | 1,635,100 |
| Feb 13, 2025 | 111.00 | 112.78 | 111.00 | 112.74 | 1.70 | 1.53% | 754,300 |
| Feb 12, 2025 | 111.42 | 112.30 | 110.94 | 111.04 | -1.35 | -1.20% | 1,096,055 |
| Feb 11, 2025 | 111.74 | 112.71 | 111.36 | 112.39 | -0.11 | -0.10% | 705,227 |
| Feb 10, 2025 | 111.05 | 112.80 | 110.35 | 112.50 | 2.11 | 1.91% | 819,200 |
| Feb 7, 2025 | 110.50 | 111.43 | 110.26 | 110.39 | -0.33 | -0.30% | 1,061,000 |
| Feb 6, 2025 | 112.12 | 112.55 | 110.57 | 110.72 | -1.09 | -0.97% | 891,335 |
| Feb 5, 2025 | 112.54 | 112.96 | 111.01 | 111.81 | -0.64 | -0.57% | 894,000 |
| Feb 4, 2025 | 111.36 | 112.96 | 109.88 | 112.45 | 1.67 | 1.51% | 871,236 |
| Feb 3, 2025 | 112.17 | 112.25 | 109.85 | 110.78 | -2.80 | -2.47% | 1,260,936 |
| Jan 31, 2025 | 113.77 | 115.13 | 112.82 | 113.58 | -0.16 | -0.14% | 1,209,545 |
| Jan 30, 2025 | 112.66 | 114.56 | 111.54 | 113.74 | -0.56 | -0.49% | 743,408 |
| Jan 29, 2025 | 113.90 | 115.95 | 113.64 | 114.30 | 0.11 | 0.10% | 887,200 |
| Jan 28, 2025 | 115.33 | 115.33 | 113.87 | 114.19 | -1.13 | -0.98% | 768,300 |
| Jan 27, 2025 | 113.61 | 115.82 | 113.61 | 115.32 | 2.33 | 2.06% | 870,827 |
| Jan 24, 2025 | 114.07 | 114.46 | 112.71 | 112.99 | -1.31 | -1.15% | 728,200 |
| Jan 23, 2025 | 113.09 | 114.68 | 112.36 | 114.30 | 1.98 | 1.76% | 682,879 |
| Jan 22, 2025 | 112.38 | 113.07 | 111.79 | 112.32 | -0.42 | -0.37% | 626,805 |
| Jan 21, 2025 | 110.50 | 112.85 | 110.30 | 112.74 | 2.39 | 2.17% | 1,344,921 |
| Jan 17, 2025 | 111.31 | 111.35 | 110.20 | 110.35 | -0.86 | -0.77% | 1,701,700 |
| Jan 16, 2025 | 111.47 | 111.82 | 110.33 | 111.21 | -0.24 | -0.22% | 1,107,305 |
| Jan 15, 2025 | 112.33 | 113.76 | 111.11 | 111.45 | 0.21 | 0.19% | 924,824 |
| Jan 14, 2025 | 111.00 | 112.26 | 110.81 | 111.24 | 0.66 | 0.60% | 943,600 |
| Jan 13, 2025 | 109.55 | 111.47 | 109.01 | 110.58 | 1.49 | 1.37% | 1,219,400 |
| Jan 10, 2025 | 112.00 | 112.79 | 108.36 | 109.09 | -3.80 | -3.37% | 2,136,500 |
| Jan 8, 2025 | 111.72 | 112.94 | 110.29 | 112.89 | 1.49 | 1.34% | 986,500 |
| Jan 7, 2025 | 112.11 | 112.98 | 110.75 | 111.40 | 0.29 | 0.26% | 944,200 |
| Jan 6, 2025 | 111.57 | 113.89 | 110.68 | 111.11 | -0.17 | -0.15% | 1,078,300 |
| Jan 3, 2025 | 110.20 | 111.62 | 109.63 | 111.28 | 1.26 | 1.15% | 670,814 |