NYSE - Delayed Quote
USD
Expeditors International of Washington, Inc. (EXPD)
188.80
+1.67
(+0.89%)
At close: September 4 at 4:00:03 PM EDT
188.80
0.00
(0.00%)
After hours: September 4 at 7:58:52 PM EDT
Trade EXPD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
186.38
189.65
186.38
188.80
188.80
505,200
Sep 3, 2026
187.16
188.57
184.29
187.13
187.13
789,900
Sep 2, 2026
187.39
188.77
185.89
186.16
186.16
719,300
Sep 1, 2026
189.43
189.82
186.91
187.70
187.70
797,400
Aug 31, 2026
190.81
191.72
189.47
189.65
189.65
1,289,200
Aug 28, 2026
191.91
192.28
189.37
190.97
190.97
567,300
Aug 27, 2026
189.10
191.65
187.59
190.72
190.72
782,900
Aug 26, 2026
189.45
191.79
188.27
190.18
190.18
667,200
Aug 25, 2026
187.63
189.99
186.75
189.05
189.05
582,300
Aug 24, 2026
188.34
189.31
185.56
187.83
187.83
692,400
Aug 21, 2026
188.09
188.98
186.85
187.81
187.81
872,300
Aug 20, 2026
185.29
188.68
185.02
186.40
186.40
652,800
Aug 19, 2026
187.27
189.18
185.33
186.44
186.44
625,500
Aug 18, 2026
189.37
189.37
185.90
185.95
185.95
633,500
Aug 17, 2026
187.05
189.99
185.90
188.27
188.27
717,100
Aug 14, 2026
186.36
189.87
185.46
186.12
186.12
733,300
Aug 13, 2026
185.00
187.67
184.45
187.05
187.05
861,200
Aug 12, 2026
177.69
184.59
177.61
184.47
184.47
859,600
Aug 11, 2026
178.70
179.20
176.79
177.21
177.21
848,400
Aug 10, 2026
178.22
180.29
178.22
179.00
179.00
1,033,400
Aug 7, 2026
178.10
181.00
177.50
178.71
178.71
816,700
Aug 6, 2026
181.34
181.71
176.73
178.56
178.56
1,027,500
Aug 5, 2026
185.48
187.74
177.74
181.41
181.41
1,650,400
Aug 4, 2026
170.00
182.74
167.85
181.48
181.48
2,765,300
Aug 3, 2026
169.16
171.08
166.45
170.59
170.59
2,221,300
Jul 31, 2026
167.08
169.41
165.77
167.89
167.89
1,330,300
Jul 30, 2026
169.20
170.56
164.35
167.01
167.01
1,115,900
Jul 29, 2026
171.46
171.57
169.22
170.13
170.13
883,600
Jul 28, 2026
171.34
172.37
170.42
171.42
171.42
946,600
Jul 27, 2026
174.35
174.52
170.71
171.34
171.34
923,000
Jul 24, 2026
175.62
177.61
174.00
175.30
175.30
760,100
Jul 23, 2026
178.16
179.64
175.75
176.18
176.18
783,900
Jul 22, 2026
178.89
178.89
176.11
177.45
177.45
1,093,100
Jul 21, 2026
179.89
181.18
178.15
178.58
178.58
1,622,200
Jul 20, 2026
181.93
182.00
177.06
177.37
177.37
1,521,000
Jul 17, 2026
180.44
183.52
180.44
182.80
182.80
2,731,200
Jul 16, 2026
179.65
182.59
178.86
181.96
181.96
1,071,700
Jul 15, 2026
178.57
179.45
176.76
177.70
177.70
1,068,900
Jul 14, 2026
175.36
178.64
174.64
178.22
178.22
1,771,800
Jul 13, 2026
174.00
177.11
172.80
175.50
175.50
1,760,900
Jul 10, 2026
171.12
172.18
170.15
172.02
172.02
1,213,200
Jul 9, 2026
164.94
170.65
164.68
170.62
170.62
1,666,000
Jul 8, 2026
166.29
166.52
163.21
164.36
164.36
760,100
Jul 7, 2026
167.37
167.91
165.40
165.74
165.74
786,000
Jul 6, 2026
167.89
167.91
164.20
165.70
165.70
880,100
Jul 2, 2026
167.81
168.12
166.15
167.57
167.57
947,500
Jul 1, 2026
164.02
167.65
163.21
166.81
166.81
1,557,800
Jun 30, 2026
162.04
163.78
161.03
162.98
162.98
1,038,400
Jun 29, 2026
160.01
163.00
159.67
161.97
161.97
951,500
Jun 26, 2026
161.71
162.49
160.00
160.73
160.73
1,030,500
Jun 25, 2026
160.36
164.00
159.75
161.67
161.67
851,300
Jun 24, 2026
161.57
162.24
158.96
160.16
160.16
1,259,500
Jun 23, 2026
164.00
164.44
160.82
161.34
161.34
974,700
Jun 22, 2026
162.79
164.95
162.17
163.15
163.15
1,472,000
Jun 18, 2026
161.46
162.99
160.10
161.32
161.32
2,583,800
Jun 17, 2026
163.17
164.03
159.97
160.61
160.61
1,466,900
Jun 16, 2026
163.73
165.48
163.35
164.02
164.02
1,095,900
Jun 15, 2026
165.58
166.26
163.00
163.23
163.23
1,718,000
Jun 12, 2026
168.24
168.52
165.29
166.62
166.62
866,000
Jun 11, 2026
165.93
168.21
165.30
166.44
166.44
1,352,200
Jun 10, 2026
165.19
165.41
162.00
164.71
164.71
1,717,300
Jun 9, 2026
165.00
167.00
162.64
166.34
166.34
1,857,900
Jun 8, 2026
160.49
164.10
160.47
163.44
163.44
1,901,900
Jun 5, 2026
160.27
162.00
159.94
160.44
160.44
1,611,300
Jun 4, 2026
160.86
163.00
159.07
160.13
160.13
2,184,300
Jun 3, 2026
157.82
160.01
157.63
158.70
158.70
864,400
Jun 2, 2026
160.42
160.46
156.82
157.87
157.87
1,114,300
Jun 1, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
156.80
160.41
156.29
160.03
160.03
1,315,500
May 29, 2026
158.70
160.28
157.60
157.99
157.18
2,131,600
May 28, 2026
160.20
161.84
158.81
158.96
158.15
917,300
May 27, 2026
161.83
163.10
160.42
161.51
160.68
710,400
May 26, 2026
158.71
161.64
158.57
160.70
159.88
747,000
May 22, 2026
157.46
159.86
156.38
158.48
157.67
1,261,900
May 21, 2026
157.62
158.32
155.12
157.19
156.38
695,100
May 20, 2026
157.73
159.90
155.87
158.42
157.61
1,292,100
May 19, 2026
156.09
157.83
154.12
157.60
156.79
788,800
May 18, 2026
155.97
157.31
154.53
156.77
155.97
651,200
May 15, 2026
154.48
156.90
153.76
155.45
154.65
859,000
May 14, 2026
156.04
156.68
149.14
153.61
152.82
1,078,600
May 13, 2026
155.10
156.38
153.67
155.80
155.00
792,800
May 12, 2026
154.45
155.33
151.49
154.43
153.64
1,124,500
May 11, 2026
156.41
157.00
153.95
155.54
154.74
774,000
May 8, 2026
153.22
156.99
153.22
156.69
155.89
1,054,200
May 7, 2026
152.94
153.69
151.00
151.86
151.08
1,095,000
May 6, 2026
153.94
156.10
149.76
151.24
150.46
1,388,200
May 5, 2026
148.90
153.50
143.90
153.08
152.30
1,947,900
May 4, 2026
142.99
143.20
136.13
139.71
138.99
2,577,000
May 1, 2026
148.59
149.50
146.74
147.23
146.48
706,600
Apr 30, 2026
150.80
150.80
147.14
147.89
147.13
1,287,100
Apr 29, 2026
147.38
149.07
146.92
148.79
148.03
1,077,600
Apr 28, 2026
149.12
149.20
146.74
147.38
146.62
985,500
Apr 27, 2026
147.83
149.41
147.48
148.10
147.34
931,300
Apr 24, 2026
148.94
149.36
146.86
147.56
146.80
772,400
Apr 23, 2026
149.34
150.64
147.78
149.75
148.98
787,100
Apr 22, 2026
151.68
151.92
148.42
148.44
147.68
760,400
Apr 21, 2026
149.59
151.78
148.58
150.98
150.21
1,050,600
Apr 20, 2026
146.34
149.39
145.00
149.31
148.54
920,800
Apr 17, 2026
146.29
148.29
145.93
147.30
146.54
1,258,900
Apr 16, 2026
143.70
147.67
142.91
147.01
146.26
1,324,600
Apr 15, 2026
144.23
145.11
143.44
144.02
143.28
823,500
Apr 14, 2026
143.52
145.11
142.42
144.91
144.17
925,900
Apr 13, 2026
143.54
144.55
142.22
143.88
143.14
1,077,500
Apr 10, 2026
144.83
146.28
142.75
143.06
142.33
947,000
Apr 9, 2026
146.47
147.88
143.44
144.83
144.09
1,357,100
Apr 8, 2026
144.99
146.96
143.71
146.62
145.87
1,102,900
Apr 7, 2026
145.54
147.51
144.32
144.53
143.79
1,008,300
Apr 6, 2026
144.87
145.59
144.26
145.47
144.72
657,800
Apr 2, 2026
143.58
147.26
143.29
145.81
145.06
788,600
Apr 1, 2026
142.65
146.24
142.33
144.31
143.57
917,000
Mar 31, 2026
143.21
145.35
141.91
143.23
142.50
1,228,300
Mar 30, 2026
142.96
143.69
141.03
141.48
140.75
796,900
Mar 27, 2026
141.82
142.91
140.68
141.22
140.50
763,900
Mar 26, 2026
141.03
144.43
141.03
142.66
141.93
721,300
Mar 25, 2026
143.05
144.32
141.81
143.18
142.45
949,600
Mar 24, 2026
141.54
143.60
140.95
141.97
141.24
1,028,000
Mar 23, 2026
146.47
147.06
140.39
140.54
139.82
2,116,100
Mar 20, 2026
146.79
147.40
144.86
146.35
145.60
1,702,200
Mar 19, 2026
144.03
148.51
143.14
147.24
146.49
1,312,700
Mar 18, 2026
142.83
144.69
142.70
144.62
143.88
855,100
Mar 17, 2026
144.10
144.99
141.65
143.16
142.43
809,300
Mar 16, 2026
143.50
144.85
142.71
142.79
142.06
931,500
Mar 13, 2026
143.07
145.00
141.60
142.55
141.82
1,176,700
Mar 12, 2026
139.36
143.90
138.59
142.23
141.50
1,744,000
Mar 11, 2026
141.32
142.20
139.76
140.81
140.09
1,301,200
Mar 10, 2026
144.98
145.13
141.01
141.37
140.65
1,987,500
Mar 9, 2026
146.31
146.85
142.17
145.24
144.50
2,174,400
Mar 6, 2026
144.03
146.88
143.31
146.86
146.11
1,790,000
Mar 5, 2026
145.46
146.98
144.55
146.72
145.97
1,375,000
Mar 4, 2026
147.39
148.97
145.81
146.85
146.10
1,018,600
Mar 3, 2026
142.81
148.52
142.71
148.04
147.28
1,611,000
Mar 2, 2026
145.00
147.87
144.12
145.63
144.88
1,578,000
Feb 27, 2026
143.16
146.34
140.15
145.03
144.29
2,158,200
Feb 26, 2026
142.59
145.87
142.10
144.72
143.98
1,610,700
Feb 25, 2026
138.71
142.65
138.33
141.87
141.14
2,242,800
Feb 24, 2026
143.23
147.12
135.42
138.83
138.12
3,193,300
Feb 23, 2026
154.72
155.32
148.85
149.63
148.86
1,733,700
Feb 20, 2026
150.09
156.68
149.63
156.30
155.50
2,547,100
Feb 19, 2026
148.45
151.08
148.30
150.70
149.93
1,153,500
Feb 18, 2026
147.00
149.66
146.76
149.58
148.81
1,601,400
Feb 17, 2026
146.28
148.30
146.28
147.16
146.41
1,284,600
Feb 13, 2026
140.52
147.85
139.02
146.50
145.75
3,059,400
Feb 12, 2026
162.94
163.75
129.59
140.56
139.84
7,156,500
Feb 11, 2026
162.83
164.66
161.87
161.89
161.06
1,245,700
Feb 10, 2026
163.65
164.49
161.55
161.71
160.88
1,228,200
Feb 9, 2026
165.36
166.00
163.09
163.64
162.80
994,900
Feb 6, 2026
163.50
165.43
163.25
165.04
164.19
1,683,400
Feb 5, 2026
164.16
165.13
162.97
163.78
162.94
1,384,500
Feb 4, 2026
162.49
165.27
162.01
164.92
164.07
1,829,500
Feb 3, 2026
163.89
167.19
161.19
162.22
161.39
1,971,300
Feb 2, 2026
160.62
163.92
160.62
163.55
162.71
1,327,400
Jan 30, 2026
159.81
161.30
159.03
160.54
159.72
2,559,000
Jan 29, 2026
161.40
163.54
160.61
161.50
160.67
1,359,600
Jan 28, 2026
157.84
161.18
157.36
160.07
159.25
1,648,200
Jan 27, 2026
158.88
159.67
157.41
158.38
157.57
1,241,000
Jan 26, 2026
159.59
160.21
158.20
158.84
158.03
857,500
Jan 23, 2026
160.23
160.55
158.67
159.21
158.39
1,127,100
Jan 22, 2026
163.25
164.11
160.65
160.80
159.98
875,900
Jan 21, 2026
160.60
163.19
160.17
162.51
161.68
891,200
Jan 20, 2026
161.33
161.81
158.38
159.12
158.30
1,527,900
Jan 16, 2026
163.54
164.28
162.18
162.41
161.58
3,831,700
Jan 15, 2026
163.73
164.48
161.84
163.76
162.92
1,953,200
Jan 14, 2026
160.70
162.45
159.66
162.22
161.39
1,184,500
Jan 13, 2026
161.26
161.83
160.17
160.69
159.87
965,300
Jan 12, 2026
158.23
161.40
157.50
161.12
160.29
1,081,900
Jan 9, 2026
159.48
160.19
157.11
158.89
158.08
1,394,900
Jan 8, 2026
156.13
158.91
155.94
158.15
157.34
1,200,500
Jan 7, 2026
156.92
157.13
154.28
156.90
156.10
1,440,300
Jan 6, 2026
154.71
157.89
154.71
157.50
156.69
1,010,200
Jan 5, 2026
151.33
154.70
150.64
154.40
153.61
1,325,100
Jan 2, 2026
149.14
151.97
148.76
151.86
151.08
845,200
Dec 31, 2025
150.08
150.59
148.97
149.01
148.25
683,100
Dec 30, 2025
150.50
150.87
149.69
150.12
149.35
666,500
Dec 29, 2025
152.40
152.66
150.89
151.06
150.29
789,400
Dec 26, 2025
151.25
152.43
151.22
152.24
151.46
459,600
Dec 24, 2025
151.24
152.11
150.89
151.56
150.78
458,000
Dec 23, 2025
153.02
153.35
151.49
151.65
150.87
915,700
Dec 22, 2025
152.52
153.47
151.56
153.02
152.24
1,191,900
Dec 19, 2025
150.00
153.32
149.92
152.87
152.09
3,041,100
Dec 18, 2025
150.93
151.83
149.69
150.72
149.95
1,393,600
Dec 17, 2025
149.46
150.73
149.00
149.75
148.98
1,689,200
Dec 16, 2025
151.84
154.25
149.54
149.98
149.21
1,041,800
Dec 15, 2025
151.88
155.04
151.10
151.57
150.79
1,210,600
Dec 12, 2025
153.65
154.48
151.18
151.76
150.98
1,316,800
Dec 11, 2025
151.00
153.84
149.59
153.02
152.24
1,370,800
Dec 10, 2025
148.00
151.37
147.36
151.35
150.57
1,770,700
Dec 9, 2025
148.11
149.15
147.62
147.71
146.95
850,000
Dec 8, 2025
150.83
150.90
147.60
148.05
147.29
1,492,800
Dec 5, 2025
150.30
151.67
149.24
151.47
150.69
1,599,100
Dec 4, 2025
147.95
151.26
147.95
150.50
149.73
1,885,800
Dec 3, 2025
146.55
148.66
145.57
148.09
147.33
1,133,800
Dec 2, 2025
146.84
147.10
144.93
146.48
145.73
887,600
Dec 1, 2025
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
145.48
147.87
145.08
146.45
145.70
1,177,700
Nov 28, 2025
147.50
147.50
146.66
146.90
145.38
507,900
Nov 26, 2025
146.73
147.94
146.50
147.36
145.84
1,318,500
Nov 25, 2025
145.02
148.38
145.00
147.58
146.05
1,379,600
Nov 24, 2025
143.46
146.27
142.87
144.26
142.77
2,414,900
Nov 21, 2025
139.50
143.83
139.16
143.21
141.73
1,691,500
Nov 20, 2025
140.51
141.08
138.22
138.30
136.87
983,700
Nov 19, 2025
140.43
140.95
138.92
139.13
137.69
1,138,800
Nov 18, 2025
141.59
143.02
138.74
139.91
138.46
1,260,900
Nov 17, 2025
140.46
142.75
139.09
142.23
140.76
2,676,800
Nov 14, 2025
138.31
140.07
137.30
138.42
136.99
1,036,500
Nov 13, 2025
140.15
140.54
137.53
138.44
137.01
1,451,900
Nov 12, 2025
140.00
142.09
139.00
140.68
139.23
1,608,400
Nov 11, 2025
140.40
140.62
137.73
139.51
138.07
1,309,000
Nov 10, 2025
137.14
141.79
136.88
140.44
138.99
2,034,500
Nov 7, 2025
134.99
137.48
134.16
137.43
136.01
1,673,000
Nov 6, 2025
138.00
138.22
133.96
134.54
133.15
2,076,400
Nov 5, 2025
134.17
140.72
133.27
137.92
136.49
3,413,500
Nov 4, 2025
129.89
136.18
128.10
135.73
134.33
4,911,700
Nov 3, 2025
121.73
124.09
120.94
122.46
121.19
2,459,600
Oct 31, 2025
119.35
122.79
118.94
121.90
120.64
1,580,700
Oct 30, 2025
119.10
121.70
118.58
120.19
118.95
1,225,400
Oct 29, 2025
119.48
119.78
117.45
117.57
116.35
873,500
Oct 28, 2025
120.33
121.27
119.21
119.40
118.17
881,700
Oct 27, 2025
118.73
119.77
117.69
119.65
118.41
932,000
Oct 24, 2025
119.27
119.27
117.66
117.81
116.59
604,400
Oct 23, 2025
117.72
118.96
116.84
118.47
117.24
770,200
Oct 22, 2025
120.46
121.39
118.48
118.61
117.38
1,032,100
Oct 21, 2025
120.27
121.92
120.17
121.03
119.78
523,800
Oct 20, 2025
120.12
121.30
120.04
120.44
119.19
633,100
Oct 17, 2025
118.14
120.25
117.97
119.92
118.68
755,100
Oct 16, 2025
118.99
119.49
116.87
118.25
117.03
882,000
Oct 15, 2025
117.68
118.14
116.77
117.35
116.14
1,085,000
Oct 14, 2025
113.89
118.08
113.17
117.39
116.18
1,511,300
Oct 13, 2025
113.42
114.49
113.06
113.97
112.79
920,100
Oct 10, 2025
116.25
117.23
112.95
113.13
111.96
1,707,200
Oct 9, 2025
119.85
120.35
116.08
116.22
115.02
1,456,300
Oct 8, 2025
122.11
122.30
119.44
120.75
119.50
1,385,700
Oct 7, 2025
123.68
124.15
122.08
122.28
121.02
814,800
Oct 6, 2025
123.27
124.05
122.77
123.67
122.39
783,100
Oct 3, 2025
123.07
125.31
123.07
123.52
122.24
753,800
Oct 2, 2025
121.46
123.35
121.45
123.06
121.79
725,200
Oct 1, 2025
122.35
122.72
121.12
121.53
120.27
1,182,800
Sep 30, 2025
122.25
122.72
120.94
122.59
121.32
1,502,800
Sep 29, 2025
122.56
123.14
120.78
122.76
121.49
1,131,200
Sep 26, 2025
121.52
122.85
120.96
121.84
120.58
910,200
Sep 25, 2025
120.63
121.55
120.21
121.23
119.98
818,800
Sep 24, 2025
121.00
122.40
120.52
120.98
119.73
1,151,800
Sep 23, 2025
119.45
121.51
119.45
121.13
119.88
929,700
Sep 22, 2025
120.15
120.40
118.84
119.48
118.24
1,374,500
Sep 19, 2025
122.09
123.07
119.19
120.15
118.91
3,417,700
Sep 18, 2025
125.14
125.98
122.88
124.05
122.77
1,329,800
Sep 17, 2025
124.90
127.16
124.08
124.95
123.66
1,121,500
Sep 16, 2025
124.32
125.57
124.13
124.80
123.51
817,200
Sep 15, 2025
123.87
125.11
123.28
124.18
122.90
816,200
Sep 12, 2025
122.78
124.03
122.46
123.51
122.23
1,058,900
Sep 11, 2025
121.28
123.98
120.80
123.35
122.07
1,056,600
Sep 10, 2025
120.31
122.01
119.77
121.34
120.09
1,398,000
Sep 9, 2025
121.30
121.74
120.50
120.96
119.71
1,010,000
Sep 8, 2025
120.88
121.89
119.77
121.72
120.46
1,750,100
Sep 5, 2025
121.92
123.13
120.48
120.91
119.66
1,061,600
