Expeditors International ... (EXPD)
109.89
-2.16 (-1.93%)
At close: Apr 15, 2025, 3:59 PM
111.62
1.57%
After-hours: Apr 15, 2025, 06:00 PM EDT
Expeditors International of Washington Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 111.51 | 111.51 | 112.59 | 112.59 | 110.62 | 110.62 | 112.05 | 112.05 | 1.72% | 1,235,602 |
| Apr 11, 2025 | 108.62 | 108.62 | 111.70 | 111.70 | 107.86 | 107.86 | 110.15 | 110.15 | 1.75% | 2,297,300 |
| Apr 10, 2025 | 109.40 | 109.40 | 109.90 | 109.90 | 105.28 | 105.28 | 108.26 | 108.26 | -1.52% | 1,528,755 |
| Apr 9, 2025 | 101.56 | 101.56 | 110.35 | 110.35 | 100.47 | 100.47 | 109.93 | 109.93 | 6.89% | 2,348,400 |
| Apr 8, 2025 | 107.16 | 107.16 | 108.36 | 108.36 | 101.69 | 101.69 | 102.84 | 102.84 | -2.67% | 1,729,600 |
| Apr 7, 2025 | 106.50 | 106.50 | 110.26 | 110.26 | 103.68 | 103.68 | 105.66 | 105.66 | -3.05% | 2,185,014 |
| Apr 4, 2025 | 108.83 | 108.83 | 111.93 | 111.93 | 107.17 | 107.17 | 108.98 | 108.98 | -1.52% | 2,114,600 |
| Apr 3, 2025 | 115.19 | 115.19 | 115.99 | 115.99 | 107.24 | 107.24 | 110.66 | 110.66 | -9.21% | 3,901,975 |
| Apr 2, 2025 | 121.83 | 121.83 | 122.27 | 122.27 | 120.55 | 120.55 | 121.89 | 121.89 | -0.29% | 1,158,768 |
| Apr 1, 2025 | 120.34 | 120.34 | 122.40 | 122.40 | 119.76 | 119.76 | 122.24 | 122.24 | 1.65% | 1,058,416 |
| Mar 31, 2025 | 119.69 | 119.69 | 120.96 | 120.96 | 119.39 | 119.39 | 120.25 | 120.25 | 0.43% | 1,376,700 |
| Mar 28, 2025 | 119.95 | 119.95 | 120.37 | 120.37 | 119.07 | 119.07 | 119.73 | 119.73 | -0.46% | 967,800 |
| Mar 27, 2025 | 119.39 | 119.39 | 120.65 | 120.65 | 118.62 | 118.62 | 120.28 | 120.28 | 0.93% | 942,449 |
| Mar 26, 2025 | 118.75 | 118.75 | 120.34 | 120.34 | 118.75 | 118.75 | 119.17 | 119.17 | 0.72% | 1,855,914 |
| Mar 25, 2025 | 117.94 | 117.94 | 118.47 | 118.47 | 117.34 | 117.34 | 118.32 | 118.32 | 0.38% | 1,169,844 |
| Mar 24, 2025 | 116.41 | 116.41 | 117.93 | 117.93 | 116.19 | 116.19 | 117.87 | 117.87 | 1.35% | 1,331,712 |
| Mar 21, 2025 | 114.53 | 114.53 | 116.39 | 116.39 | 114.15 | 114.15 | 116.30 | 116.30 | 0.54% | 3,662,100 |
| Mar 20, 2025 | 115.74 | 115.74 | 116.84 | 116.84 | 115.13 | 115.13 | 115.67 | 115.67 | -0.63% | 1,310,901 |
| Mar 19, 2025 | 117.40 | 117.40 | 117.98 | 117.98 | 115.78 | 115.78 | 116.40 | 116.40 | -0.68% | 1,113,800 |
| Mar 18, 2025 | 116.78 | 116.78 | 119.06 | 119.06 | 116.36 | 116.36 | 117.20 | 117.20 | 0.26% | 1,169,040 |
| Mar 17, 2025 | 115.04 | 115.04 | 117.19 | 117.19 | 114.88 | 114.88 | 116.90 | 116.90 | 1.52% | 1,316,400 |
| Mar 14, 2025 | 116.93 | 116.93 | 117.14 | 117.14 | 114.00 | 114.00 | 115.15 | 115.15 | -1.15% | 1,836,700 |
| Mar 13, 2025 | 117.40 | 117.40 | 118.15 | 118.15 | 116.42 | 116.42 | 116.49 | 116.49 | -0.52% | 1,538,547 |
| Mar 12, 2025 | 116.91 | 116.91 | 118.10 | 118.10 | 116.00 | 116.00 | 117.10 | 117.10 | -0.29% | 1,843,220 |
| Mar 11, 2025 | 121.98 | 121.98 | 122.61 | 122.61 | 116.94 | 116.94 | 117.44 | 117.44 | -3.86% | 2,505,500 |
| Mar 10, 2025 | 126.64 | 126.64 | 129.15 | 129.15 | 121.47 | 121.47 | 122.15 | 122.15 | -3.42% | 2,901,830 |
| Mar 7, 2025 | 120.08 | 120.08 | 128.49 | 128.49 | 120.08 | 120.08 | 126.48 | 126.48 | 4.75% | 2,609,600 |
| Mar 6, 2025 | 118.36 | 118.36 | 121.00 | 121.00 | 118.20 | 118.20 | 120.74 | 120.74 | 2.24% | 1,386,700 |
| Mar 5, 2025 | 117.90 | 117.90 | 119.56 | 119.56 | 116.85 | 116.85 | 118.09 | 118.09 | -0.03% | 1,462,400 |
| Mar 4, 2025 | 118.14 | 118.14 | 119.13 | 119.13 | 117.30 | 117.30 | 118.13 | 118.13 | -0.35% | 1,713,644 |
| Mar 3, 2025 | 118.00 | 118.00 | 119.80 | 119.80 | 117.52 | 117.52 | 118.55 | 118.55 | 1.01% | 1,426,009 |
| Feb 28, 2025 | 117.13 | 117.13 | 118.53 | 118.53 | 116.51 | 116.51 | 117.36 | 117.36 | 0.26% | 2,669,200 |
| Feb 27, 2025 | 117.17 | 117.17 | 118.64 | 118.64 | 116.71 | 116.71 | 117.05 | 117.05 | -0.30% | 1,338,200 |
| Feb 26, 2025 | 118.39 | 118.39 | 119.09 | 119.09 | 117.29 | 117.29 | 117.40 | 117.40 | -0.91% | 1,543,000 |
| Feb 25, 2025 | 116.89 | 116.89 | 119.85 | 119.85 | 116.89 | 116.89 | 118.48 | 118.48 | 1.66% | 1,813,800 |
| Feb 24, 2025 | 116.16 | 116.16 | 117.94 | 117.94 | 114.81 | 114.81 | 116.55 | 116.55 | 0.13% | 1,924,817 |
| Feb 21, 2025 | 117.05 | 117.05 | 117.21 | 117.21 | 114.15 | 114.15 | 116.40 | 116.40 | -0.73% | 2,811,300 |
| Feb 20, 2025 | 115.94 | 115.94 | 117.71 | 117.71 | 115.55 | 115.55 | 117.26 | 117.26 | 0.85% | 1,171,500 |
| Feb 19, 2025 | 119.77 | 119.77 | 119.77 | 119.77 | 116.06 | 116.06 | 116.27 | 116.27 | -1.49% | 1,371,300 |
| Feb 18, 2025 | 119.07 | 119.07 | 120.01 | 120.01 | 112.20 | 112.20 | 118.03 | 118.03 | 3.85% | 2,271,402 |
| Feb 14, 2025 | 113.05 | 113.05 | 113.96 | 113.96 | 112.33 | 112.33 | 113.65 | 113.65 | 0.81% | 1,635,100 |
| Feb 13, 2025 | 111.00 | 111.00 | 112.78 | 112.78 | 111.00 | 111.00 | 112.74 | 112.74 | 1.53% | 754,300 |
| Feb 12, 2025 | 111.42 | 111.42 | 112.30 | 112.30 | 110.94 | 110.94 | 111.04 | 111.04 | -1.20% | 1,096,055 |
| Feb 11, 2025 | 111.74 | 111.74 | 112.71 | 112.71 | 111.36 | 111.36 | 112.39 | 112.39 | -0.10% | 705,227 |
| Feb 10, 2025 | 111.05 | 111.05 | 112.80 | 112.80 | 110.35 | 110.35 | 112.50 | 112.50 | 1.91% | 819,200 |
| Feb 7, 2025 | 110.50 | 110.50 | 111.43 | 111.43 | 110.26 | 110.26 | 110.39 | 110.39 | -0.30% | 1,061,000 |
| Feb 6, 2025 | 112.12 | 112.12 | 112.55 | 112.55 | 110.57 | 110.57 | 110.72 | 110.72 | -0.97% | 891,335 |
| Feb 5, 2025 | 112.54 | 112.54 | 112.96 | 112.96 | 111.01 | 111.01 | 111.81 | 111.81 | -0.57% | 894,000 |
| Feb 4, 2025 | 111.36 | 111.36 | 112.96 | 112.96 | 109.88 | 109.88 | 112.45 | 112.45 | 1.51% | 871,236 |
| Feb 3, 2025 | 112.17 | 112.17 | 112.25 | 112.25 | 109.85 | 109.85 | 110.78 | 110.78 | -2.47% | 1,260,936 |