Expeditors International of Washington, Inc.EXPDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2/10/2026 | $163.65 | $164.49 | $161.55 | $161.71 | 1.23M |
| 2/9/2026 | $165.36 | $166.00 | $163.09 | $163.64 | 994,933 |
| 2/6/2026 | $163.50 | $165.43 | $163.25 | $165.04 | 1.68M |
| 2/5/2026 | $164.16 | $165.13 | $162.97 | $163.78 | 1.38M |
| 2/4/2026 | $162.49 | $165.27 | $162.01 | $164.92 | 1.83M |
| 2/3/2026 | $163.89 | $167.19 | $161.19 | $162.22 | 1.97M |
| 2/2/2026 | $160.62 | $163.92 | $160.62 | $163.55 | 1.33M |
| 1/30/2026 | $159.81 | $161.30 | $159.03 | $160.54 | 2.56M |
| 1/29/2026 | $161.40 | $163.54 | $160.61 | $161.50 | 1.36M |
| 1/28/2026 | $157.84 | $161.18 | $157.36 | $160.07 | 1.65M |
| 1/27/2026 | $158.88 | $159.67 | $157.41 | $158.38 | 1.24M |
| 1/26/2026 | $159.59 | $160.21 | $158.20 | $158.84 | 857,500 |
| 1/23/2026 | $160.23 | $160.54 | $158.67 | $159.21 | 1.13M |
| 1/22/2026 | $163.25 | $164.11 | $160.65 | $160.80 | 875,900 |
| 1/21/2026 | $160.60 | $163.19 | $160.17 | $162.51 | 891,228 |
| 1/20/2026 | $161.33 | $161.81 | $158.38 | $159.12 | 1.53M |
| 1/16/2026 | $163.54 | $164.28 | $162.18 | $162.41 | 3.83M |
| 1/15/2026 | $163.73 | $164.48 | $161.84 | $163.76 | 1.95M |
| 1/14/2026 | $160.70 | $162.45 | $159.66 | $162.22 | 1.18M |
| 1/13/2026 | $161.26 | $161.83 | $160.17 | $160.69 | 965,317 |
| 1/12/2026 | $158.23 | $161.40 | $157.50 | $161.12 | 1.08M |
| 1/9/2026 | $159.48 | $160.19 | $157.11 | $158.89 | 1.39M |
| 1/8/2026 | $156.13 | $158.91 | $155.94 | $158.15 | 1.20M |
| 1/7/2026 | $156.92 | $157.13 | $154.28 | $156.90 | 1.44M |
| 1/6/2026 | $154.71 | $157.89 | $154.71 | $157.50 | 1.01M |
| 1/5/2026 | $151.33 | $154.70 | $150.64 | $154.40 | 1.33M |
| 1/2/2026 | $149.14 | $151.97 | $148.76 | $151.86 | 845,200 |
| 12/31/2025 | $150.08 | $150.59 | $148.97 | $149.01 | 683,100 |
| 12/30/2025 | $150.50 | $150.87 | $149.69 | $150.12 | 666,549 |
| 12/29/2025 | $152.40 | $152.66 | $150.89 | $151.06 | 789,445 |
| 12/26/2025 | $151.25 | $152.43 | $151.22 | $152.24 | 459,600 |
| 12/24/2025 | $151.24 | $152.11 | $150.89 | $151.56 | 458,009 |
| 12/23/2025 | $153.02 | $153.35 | $151.49 | $151.65 | 915,747 |
| 12/22/2025 | $152.52 | $153.47 | $151.56 | $153.02 | 1.19M |
| 12/19/2025 | $150.00 | $153.32 | $149.92 | $152.87 | 3.04M |
| 12/18/2025 | $150.93 | $151.83 | $149.69 | $150.72 | 1.39M |
| 12/17/2025 | $149.46 | $150.73 | $149.00 | $149.75 | 1.69M |
| 12/16/2025 | $151.84 | $154.25 | $149.54 | $149.98 | 1.04M |
| 12/15/2025 | $151.88 | $155.04 | $151.10 | $151.57 | 1.21M |
| 12/12/2025 | $153.65 | $154.48 | $151.18 | $151.76 | 1.32M |
| 12/11/2025 | $151.00 | $153.84 | $149.59 | $153.02 | 1.37M |
| 12/10/2025 | $148.00 | $151.37 | $147.36 | $151.35 | 1.77M |
| 12/9/2025 | $148.11 | $149.15 | $147.62 | $147.71 | 850,000 |
| 12/8/2025 | $150.83 | $150.90 | $147.60 | $148.05 | 1.49M |
| 12/5/2025 | $150.30 | $151.67 | $149.24 | $151.47 | 1.60M |
| 12/4/2025 | $147.95 | $151.26 | $147.95 | $150.50 | 1.89M |