EXPD(EXPD)
EXPD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/11/2026 | $156.41 | $157.00 | $153.95 | $155.54 | 774,026 |
| 5/8/2026 | $153.22 | $156.99 | $153.22 | $156.69 | 1.05M |
| 5/7/2026 | $152.94 | $153.69 | $151.00 | $151.86 | 1.10M |
| 5/6/2026 | $153.94 | $156.10 | $149.76 | $151.24 | 1.39M |
| 5/5/2026 | $148.90 | $153.50 | $143.90 | $153.08 | 1.95M |
| 5/4/2026 | $142.99 | $143.20 | $136.13 | $139.71 | 2.58M |
| 5/1/2026 | $148.59 | $149.50 | $146.74 | $147.23 | 706,600 |
| 4/30/2026 | $150.80 | $150.80 | $147.14 | $147.89 | 1.29M |
| 4/29/2026 | $147.38 | $149.07 | $146.92 | $148.79 | 1.08M |
| 4/28/2026 | $149.12 | $149.20 | $146.74 | $147.38 | 985,500 |
| 4/27/2026 | $147.83 | $149.41 | $147.48 | $148.10 | 931,339 |
| 4/24/2026 | $148.94 | $149.35 | $146.86 | $147.56 | 772,400 |
| 4/23/2026 | $149.34 | $150.64 | $147.78 | $149.75 | 787,100 |
| 4/22/2026 | $151.68 | $151.92 | $148.42 | $148.44 | 760,415 |
| 4/21/2026 | $149.59 | $151.78 | $148.58 | $150.98 | 1.05M |
| 4/20/2026 | $146.34 | $149.39 | $145.00 | $149.31 | 920,894 |
| 4/17/2026 | $146.29 | $148.29 | $145.93 | $147.30 | 1.26M |
| 4/16/2026 | $143.70 | $147.67 | $142.91 | $147.01 | 1.32M |
| 4/15/2026 | $144.23 | $145.11 | $143.44 | $144.02 | 823,500 |
| 4/14/2026 | $143.52 | $145.11 | $142.42 | $144.91 | 925,900 |
| 4/13/2026 | $143.54 | $144.54 | $142.22 | $143.88 | 1.08M |
| 4/10/2026 | $144.83 | $146.28 | $142.75 | $143.06 | 947,239 |
| 4/9/2026 | $146.47 | $147.88 | $143.44 | $144.83 | 1.36M |
| 4/8/2026 | $144.99 | $146.96 | $143.71 | $146.62 | 1.10M |
| 4/7/2026 | $145.54 | $147.51 | $144.32 | $144.53 | 1.01M |
| 4/6/2026 | $144.87 | $145.59 | $144.26 | $145.47 | 657,816 |
| 4/2/2026 | $143.58 | $147.26 | $143.29 | $145.81 | 788,629 |
| 4/1/2026 | $142.65 | $146.24 | $142.33 | $144.31 | 917,028 |
| 3/31/2026 | $143.21 | $145.35 | $141.91 | $143.23 | 1.23M |
| 3/30/2026 | $142.96 | $143.69 | $141.03 | $141.48 | 796,929 |
| 3/27/2026 | $141.82 | $142.91 | $140.68 | $141.22 | 763,916 |
| 3/26/2026 | $141.03 | $144.43 | $141.03 | $142.66 | 721,330 |
| 3/25/2026 | $143.05 | $144.32 | $141.81 | $143.18 | 949,621 |
| 3/24/2026 | $141.54 | $143.60 | $140.95 | $141.97 | 1.03M |
| 3/23/2026 | $146.47 | $147.06 | $140.39 | $140.54 | 2.12M |
| 3/20/2026 | $146.79 | $147.40 | $144.86 | $146.35 | 1.70M |
| 3/19/2026 | $144.03 | $148.51 | $143.14 | $147.24 | 1.31M |
| 3/18/2026 | $142.83 | $144.69 | $142.70 | $144.62 | 855,100 |
| 3/17/2026 | $144.10 | $144.99 | $141.65 | $143.16 | 809,300 |
| 3/16/2026 | $143.50 | $144.85 | $142.71 | $142.79 | 931,500 |
| 3/13/2026 | $143.07 | $145.00 | $141.60 | $142.55 | 1.18M |
| 3/12/2026 | $139.36 | $143.90 | $138.59 | $142.23 | 1.74M |
| 3/11/2026 | $141.32 | $142.20 | $139.76 | $140.81 | 1.30M |
| 3/10/2026 | $144.98 | $145.13 | $141.01 | $141.37 | 1.99M |
| 3/9/2026 | $146.31 | $146.85 | $142.17 | $145.24 | 2.17M |
| 3/6/2026 | $144.03 | $146.88 | $143.31 | $146.86 | 1.79M |
| 3/5/2026 | $145.46 | $146.98 | $144.55 | $146.72 | 1.38M |
| 3/4/2026 | $147.39 | $148.97 | $145.81 | $146.85 | 1.02M |
| 3/3/2026 | $142.81 | $148.52 | $142.71 | $148.04 | 1.61M |
| 3/2/2026 | $145.00 | $147.87 | $144.12 | $145.63 | 1.58M |
| 2/27/2026 | $143.16 | $146.34 | $140.15 | $145.03 | 2.16M |
| 2/26/2026 | $142.59 | $145.87 | $142.10 | $144.72 | 1.61M |
| 2/25/2026 | $138.71 | $142.65 | $138.33 | $141.87 | 2.24M |
| 2/24/2026 | $143.23 | $147.12 | $135.42 | $138.83 | 3.19M |
| 2/23/2026 | $154.72 | $155.32 | $148.85 | $149.63 | 1.73M |
| 2/20/2026 | $150.09 | $156.68 | $149.63 | $156.30 | 2.55M |
| 2/19/2026 | $148.45 | $151.08 | $148.30 | $150.70 | 1.15M |
| 2/18/2026 | $147.00 | $149.66 | $146.76 | $149.58 | 1.60M |
| 2/17/2026 | $146.28 | $148.30 | $146.28 | $147.16 | 1.28M |
| 2/13/2026 | $140.52 | $147.85 | $139.02 | $146.50 | 3.06M |
| 2/12/2026 | $162.94 | $163.75 | $129.59 | $140.56 | 7.16M |
| 2/11/2026 | $162.83 | $164.66 | $161.87 | $161.89 | 1.25M |