MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXPD — Expeditors International of Washington, Inc.
NYSEExpeditors International of Washington, Inc.
$192.47
+4.73(+2.52%)
- O
- 190.47
- H
- 193.32
- L
- 190.01
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$192.47
Period Return+79.69%
Period High$194.59
Period Low$105.01
Avg Daily Volume1.29M
Total Trading Days365
EXPD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $190.47 | $193.32 | $190.01 | $192.47 | +$4.73 | +2.52% | 1,539,103 | $192.21 | $190.01 $193.32 |
| Oct 1, 2026 | $187.41 | $188.66 | $185.02 | $187.74 | +$3.10 | +1.68% | 1,450,883 | $187.42 | $185.02 $188.66 |
| Sep 30, 2026 | $188.29 | $188.31 | $184.32 | $184.64 | $-3.52 | -1.87% | 1,159,583 | $185.49 | $184.32 $188.31 |
| Sep 29, 2026 | $186.87 | $189.03 | $186.47 | $188.16 | $-0.42 | -0.22% | 764,505 | $187.93 | $186.47 $189.03 |
| Sep 28, 2026 | $186.65 | $188.96 | $186.45 | $188.58 | +$1.12 | +0.60% | 750,985 | $188.09 | $186.45 $188.96 |
| Sep 25, 2026 | $183.81 | $188.40 | $183.71 | $187.46 | +$3.80 | +2.07% | 823,482 | $187.24 | $183.71 $188.40 |
| Sep 24, 2026 | $188.00 | $188.96 | $183.36 | $183.66 | $-4.37 | -2.32% | 1,234,936 | $184.46 | $183.36 $188.96 |
| Sep 23, 2026 | $187.93 | $189.20 | $186.36 | $188.03 | +$0.52 | +0.28% | 946,014 | $188.02 | $186.36 $189.20 |
| Sep 22, 2026 | $192.33 | $192.71 | $185.52 | $187.51 | $-4.64 | -2.41% | 1,290,342 | $187.84 | $185.52 $192.71 |
| Sep 21, 2026 | $191.42 | $193.55 | $189.46 | $192.15 | +$1.21 | +0.63% | 1,284,747 | $191.92 | $189.46 $193.55 |
| Sep 18, 2026 | $189.19 | $191.02 | $186.72 | $190.94 | +$1.86 | +0.98% | 2,515,016 | $190.38 | $186.72 $191.02 |
| Sep 17, 2026 | $190.92 | $190.92 | $187.90 | $189.08 | +$0.04 | +0.02% | 943,889 | $189.15 | $187.90 $190.92 |
| Sep 16, 2026 | $193.60 | $193.60 | $188.36 | $189.04 | $-4.86 | -2.51% | 970,695 | $189.71 | $188.36 $193.60 |
| Sep 15, 2026 | $193.04 | $194.59 | $192.40 | $193.90 | +$0.29 | +0.15% | 930,827 | $193.61 | $192.40 $194.59 |
| Sep 14, 2026 | $191.68 | $193.82 | $190.84 | $193.61 | +$1.01 | +0.52% | 951,386 | $192.96 | $190.84 $193.82 |
| Sep 11, 2026 | $189.78 | $193.15 | $189.03 | $192.60 | +$3.28 | +1.73% | 865,986 | $192.09 | $189.03 $193.15 |
| Sep 10, 2026 | $188.86 | $190.83 | $187.88 | $189.32 | +$1.01 | +0.54% | 925,797 | $189.49 | $187.88 $190.83 |
| Sep 9, 2026 | $186.00 | $188.37 | $185.00 | $188.31 | +$2.35 | +1.26% | 709,293 | $187.48 | $185.00 $188.37 |
| Sep 8, 2026 | $188.28 | $188.32 | $185.14 | $185.96 | $-2.84 | -1.50% | 880,983 | $186.38 | $185.14 $188.32 |
| Sep 4, 2026 | $186.38 | $189.65 | $186.38 | $188.80 | +$1.67 | +0.89% | 505,168 | $188.82 | $186.38 $189.65 |
| Sep 3, 2026 | $187.16 | $188.57 | $184.29 | $187.13 | +$0.97 | +0.52% | 789,912 | $186.90 | $184.29 $188.57 |
| Sep 2, 2026 | $187.39 | $188.77 | $185.89 | $186.16 | $-1.54 | -0.82% | 705,984 | $186.75 | $185.89 $188.77 |
| Sep 1, 2026 | $189.43 | $189.82 | $186.91 | $187.70 | $-1.95 | -1.03% | 797,377 | $188.18 | $186.91 $189.82 |
| Aug 31, 2026 | $190.81 | $191.72 | $189.47 | $189.65 | $-1.32 | -0.69% | 1,290,967 | $189.91 | $189.47 $191.72 |
| Aug 28, 2026 | $191.91 | $192.28 | $189.37 | $190.97 | +$0.25 | +0.13% | 567,292 | $190.79 | $189.37 $192.28 |
| Aug 27, 2026 | $189.10 | $191.65 | $187.59 | $190.72 | +$0.54 | +0.28% | 783,135 | $190.49 | $187.59 $191.65 |
| Aug 26, 2026 | $189.45 | $191.79 | $188.27 | $190.18 | +$1.13 | +0.60% | 667,252 | $190.41 | $188.27 $191.79 |
| Aug 25, 2026 | $187.63 | $189.99 | $186.75 | $189.05 | +$1.22 | +0.65% | 582,307 | $188.64 | $186.75 $189.99 |
| Aug 24, 2026 | $188.34 | $189.31 | $185.56 | $187.83 | +$0.02 | +0.01% | 692,438 | $187.40 | $185.56 $189.31 |
| Aug 21, 2026 | $188.09 | $188.98 | $186.85 | $187.81 | +$1.41 | +0.76% | 872,341 | $188.02 | $186.85 $188.98 |