Expeditors International,Wash (EXPD)

118.13Last Price

-0.42 (-0.35%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	118.14	119.13	117.30	118.13	1,718,623	118.13
3/03/2025	118.00	119.80	117.52	118.55	1,426,008	118.55
2/28/2025	117.13	118.53	116.51	117.36	2,669,151	117.36
2/27/2025	117.17	118.64	116.71	117.05	1,338,171	117.05
2/26/2025	118.39	119.09	117.29	117.40	1,542,956	117.40
2/25/2025	116.89	119.85	116.89	118.48	1,813,794	118.48
2/24/2025	116.16	117.94	114.81	116.55	1,924,767	116.55
2/21/2025	117.05	117.20	114.15	116.40	2,811,278	116.40
2/20/2025	115.94	117.71	115.55	117.26	1,171,457	117.26
2/19/2025	119.77	119.77	116.06	116.27	1,371,277	116.27
2/18/2025	119.07	120.00	112.20	118.03	2,271,380	118.03
2/14/2025	113.05	113.96	112.33	113.65	1,635,060	113.65
2/13/2025	111.00	112.78	111.00	112.74	754,251	112.74
2/12/2025	111.42	112.30	110.94	111.04	1,095,806	111.04
2/11/2025	111.74	112.70	111.36	112.39	705,227	112.39
2/10/2025	111.05	112.80	110.35	112.50	819,162	112.50
2/07/2025	110.50	111.43	110.26	110.39	1,060,959	110.39
2/06/2025	112.12	112.55	110.56	110.72	891,335	110.72
2/05/2025	112.54	112.96	111.01	111.81	893,954	111.81
2/04/2025	111.36	112.95	109.88	112.45	871,236	112.45
2/03/2025	112.17	112.25	109.84	110.78	1,260,936	110.78
1/31/2025	113.77	115.13	112.82	113.58	1,209,545	113.58
1/30/2025	112.66	114.56	111.54	113.74	743,403	113.74
1/29/2025	113.90	115.95	113.64	114.30	887,169	114.30
1/28/2025	115.33	115.33	113.87	114.19	768,256	114.19
1/27/2025	113.61	115.82	113.61	115.32	870,812	115.32
1/24/2025	114.07	114.46	112.71	112.99	728,165	112.99
1/23/2025	113.09	114.68	112.36	114.30	682,679	114.30
1/22/2025	112.38	113.07	111.78	112.32	626,805	112.32
1/21/2025	110.50	112.85	110.30	112.74	1,344,921	112.74
1/17/2025	111.31	111.34	110.20	110.35	1,701,698	110.35
1/16/2025	111.47	111.82	110.33	111.21	1,107,305	111.21
1/15/2025	112.33	113.76	111.11	111.45	924,824	111.45
1/14/2025	111.00	112.26	110.81	111.24	943,566	111.24
1/13/2025	109.55	111.47	109.01	110.58	1,219,365	110.58
1/10/2025	112.00	112.79	108.36	109.09	2,136,486	109.09
1/08/2025	111.72	112.94	110.28	112.89	986,459	112.89
1/07/2025	112.11	112.98	110.75	111.40	944,177	111.40
1/06/2025	111.57	113.89	110.68	111.11	1,078,250	111.11
1/03/2025	110.20	111.62	109.63	111.28	670,815	111.28
1/02/2025	110.93	111.65	109.58	110.02	902,485	110.02
12/31/2024	110.80	0.00	110.80	110.77	0	110.77
12/30/2024	111.02	111.35	109.43	110.80	860,789	110.80
12/27/2024	110.60	112.07	110.60	111.42	774,851	111.42
12/26/2024	110.65	111.99	110.51	111.27	693,292	111.27
12/24/2024	110.51	111.23	110.03	111.19	289,029	111.19
12/23/2024	111.00	111.36	109.95	110.50	912,919	110.50
12/20/2024	112.20	113.36	111.05	111.48	2,367,018	111.48
12/19/2024	114.27	114.95	112.49	112.74	1,272,258	112.74
12/18/2024	115.84	116.60	114.32	114.33	1,033,920	114.33
12/17/2024	116.83	117.90	115.85	115.92	1,240,111	115.92
12/16/2024	118.25	118.82	117.76	117.78	938,079	117.78
12/13/2024	119.43	119.87	118.20	118.51	858,479	118.51
12/12/2024	120.30	120.59	118.83	119.75	1,119,908	119.75
12/11/2024	122.81	122.90	120.34	120.40	1,023,409	120.40
12/10/2024	120.80	121.86	119.65	121.10	820,904	121.10
12/09/2024	119.70	121.19	119.19	120.64	871,617	120.64
12/06/2024	121.31	121.46	119.12	119.28	974,507	119.28
12/05/2024	121.64	121.69	120.15	120.45	1,043,276	120.45